{"timestamp": "2026-11-03 15:02:51", "data": {"options": [{"option": "ETHU261106C00015000", "bid": 5.8, "bid_size": 375.0, "ask": 7.0, "ask_size": 371.0, "iv": 1.7925, "open_interest": 0.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0135, "vega": 0.0011, "theta": -0.024, "rho": 0.002, "theo": 6.4146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ETHU261106P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 103.0, "iv": 2.2468, "open_interest": 51.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0136, "vega": 0.0011, "theta": -0.0248, "rho": -0.0001, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-30T15:45:01", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ETHU261106C00016000", "bid": 4.9, "bid_size": 375.0, "ask": 6.0, "ask_size": 371.0, "iv": 1.8711, "open_interest": 0.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0221, "vega": 0.0016, "theta": -0.0355, "rho": 0.0021, "theo": 5.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ETHU261106P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 79.0, "iv": 1.9013, "open_interest": 1.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0221, "vega": 0.0016, "theta": -0.0362, "rho": -0.0001, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T09:51:40", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ETHU261106C00016500", "bid": 4.4, "bid_size": 360.0, "ask": 5.6, "ask_size": 356.0, "iv": 1.925, "open_interest": 0.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0282, "vega": 0.002, "theta": -0.0431, "rho": 0.0021, "theo": 4.9505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "ETHU261106P00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 46.0, "iv": 1.8478, "open_interest": 0.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0282, "vega": 0.002, "theta": -0.0437, "rho": -0.0001, "theo": 0.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ETHU261106C00017000", "bid": 3.9, "bid_size": 381.0, "ask": 5.1, "ask_size": 377.0, "iv": 1.7471, "open_interest": 3.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0359, "vega": 0.0024, "theta": -0.052, "rho": 0.0021, "theo": 4.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.48, "last_trade_time": "2026-11-02T09:40:06", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "ETHU261106P00017000", "bid": 0.05, "bid_size": 22.0, "ask": 0.55, "ask_size": 982.0, "iv": 2.2722, "open_interest": 38.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0359, "vega": 0.0024, "theta": -0.0526, "rho": -0.0002, "theo": 0.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T13:33:25", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "ETHU261106C00017500", "bid": 3.4, "bid_size": 381.0, "ask": 4.6, "ask_size": 377.0, "iv": 1.572, "open_interest": 1.0, "volume": 0.0, "delta": 0.9227, "gamma": 0.0456, "vega": 0.0029, "theta": -0.0626, "rho": 0.0022, "theo": 3.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-28T11:12:09", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "ETHU261106P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 968.0, "iv": 2.0652, "open_interest": 21.0, "volume": 0.0, "delta": -0.0771, "gamma": 0.0456, "vega": 0.0029, "theta": -0.0631, "rho": -0.0002, "theo": 0.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T12:46:31", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ETHU261106C00018000", "bid": 3.0, "bid_size": 381.0, "ask": 4.1, "ask_size": 377.0, "iv": 1.5441, "open_interest": 1.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0576, "vega": 0.0035, "theta": -0.0748, "rho": 0.0022, "theo": 3.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.23, "last_trade_time": "2026-10-26T09:43:43", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "ETHU261106P00018000", "bid": 0.05, "bid_size": 51.0, "ask": 0.3, "ask_size": 553.0, "iv": 1.5625, "open_interest": 20.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0576, "vega": 0.0035, "theta": -0.0752, "rho": -0.0003, "theo": 0.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T14:45:35", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "ETHU261106C00018500", "bid": 2.55, "bid_size": 1034.0, "ask": 3.7, "ask_size": 1036.0, "iv": 1.5361, "open_interest": 1.0, "volume": 0.0, "delta": 0.8722, "gamma": 0.0722, "vega": 0.0042, "theta": -0.0885, "rho": 0.0021, "theo": 3.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.78, "last_trade_time": "2026-10-26T09:43:43", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "ETHU261106P00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 906.0, "iv": 1.707, "open_interest": 1.0, "volume": 0.0, "delta": -0.1277, "gamma": 0.0723, "vega": 0.0042, "theta": -0.0889, "rho": -0.0004, "theo": 0.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-28T10:46:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ETHU261106C00019000", "bid": 2.1, "bid_size": 1021.0, "ask": 3.3, "ask_size": 962.0, "iv": 1.4858, "open_interest": 4.0, "volume": 0.0, "delta": 0.8358, "gamma": 0.0895, "vega": 0.005, "theta": -0.1035, "rho": 0.0021, "theo": 2.6338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.38, "last_trade_time": "2026-10-19T12:38:44", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "ETHU261106P00019000", "bid": 0.15, "bid_size": 54.0, "ask": 0.4, "ask_size": 549.0, "iv": 1.4046, "open_interest": 110.0, "volume": 0.0, "delta": -0.1641, "gamma": 0.0896, "vega": 0.005, "theta": -0.1038, "rho": -0.0005, "theo": 0.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T14:37:16", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "ETHU261106C00019500", "bid": 1.7, "bid_size": 1047.0, "ask": 2.75, "ask_size": 1035.0, "iv": 1.3203, "open_interest": 4.0, "volume": 0.0, "delta": 0.7898, "gamma": 0.109, "vega": 0.0058, "theta": -0.1188, "rho": 0.002, "theo": 2.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.94, "last_trade_time": "2026-10-19T12:38:44", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "ETHU261106P00019500", "bid": 0.2, "bid_size": 78.0, "ask": 0.5, "ask_size": 608.0, "iv": 1.3333, "open_interest": 84.0, "volume": 0.0, "delta": -0.2101, "gamma": 0.1091, "vega": 0.0058, "theta": -0.1192, "rho": -0.0006, "theo": 0.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T15:40:02", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "ETHU261106C00020000", "bid": 1.3, "bid_size": 1085.0, "ask": 2.4, "ask_size": 1024.0, "iv": 1.2947, "open_interest": 37.0, "volume": 0.0, "delta": 0.733, "gamma": 0.1295, "vega": 0.0067, "theta": -0.1333, "rho": 0.0019, "theo": 1.8179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-10-30T10:35:40", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "ETHU261106P00020000", "bid": 0.35, "bid_size": 91.0, "ask": 0.5, "ask_size": 50.0, "iv": 1.2317, "open_interest": 354.0, "volume": 0.0, "delta": -0.267, "gamma": 0.1297, "vega": 0.0067, "theta": -0.1336, "rho": -0.0008, "theo": 0.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-02T15:46:39", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "ETHU261106C00020500", "bid": 0.95, "bid_size": 1218.0, "ask": 1.95, "ask_size": 1202.0, "iv": 1.1923, "open_interest": 2.0, "volume": 0.0, "delta": 0.6649, "gamma": 0.1491, "vega": 0.0074, "theta": -0.1449, "rho": 0.0018, "theo": 1.456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-10-30T15:57:42", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "ETHU261106P00020500", "bid": 0.4, "bid_size": 567.0, "ask": 0.75, "ask_size": 680.0, "iv": 1.2033, "open_interest": 15.0, "volume": 0.0, "delta": -0.3352, "gamma": 0.1493, "vega": 0.0074, "theta": -0.1452, "rho": -0.0009, "theo": 0.5729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T15:21:54", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ETHU261106C00021000", "bid": 0.8, "bid_size": 1280.0, "ask": 1.65, "ask_size": 1055.0, "iv": 1.2761, "open_interest": 38.0, "volume": 0.0, "delta": 0.5867, "gamma": 0.1647, "vega": 0.0079, "theta": -0.1517, "rho": 0.0016, "theo": 1.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-02T12:46:44", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ETHU261106P00021000", "bid": 0.65, "bid_size": 42.0, "ask": 1.0, "ask_size": 1088.0, "iv": 1.255, "open_interest": 108.0, "volume": 0.0, "delta": -0.4135, "gamma": 0.165, "vega": 0.0079, "theta": -0.152, "rho": -0.0011, "theo": 0.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-11-02T15:46:21", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "ETHU261106C00021500", "bid": 0.5, "bid_size": 1237.0, "ask": 1.35, "ask_size": 1049.0, "iv": 1.212, "open_interest": 27.0, "volume": 0.0, "delta": 0.5017, "gamma": 0.1732, "vega": 0.0081, "theta": -0.1518, "rho": 0.0014, "theo": 0.8602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T10:45:05", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "ETHU261106P00021500", "bid": 0.6, "bid_size": 1177.0, "ask": 1.35, "ask_size": 1105.0, "iv": 1.1295, "open_interest": 39.0, "volume": 0.0, "delta": -0.4987, "gamma": 0.1736, "vega": 0.0081, "theta": -0.1521, "rho": -0.0013, "theo": 0.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-02T09:59:49", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "ETHU261106C00022000", "bid": 0.5, "bid_size": 114.0, "ask": 0.7, "ask_size": 136.0, "iv": 1.0658, "open_interest": 148.0, "volume": 0.0, "delta": 0.4151, "gamma": 0.1723, "vega": 0.0079, "theta": -0.1446, "rho": 0.0011, "theo": 0.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-02T14:17:24", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "ETHU261106P00022000", "bid": 0.8, "bid_size": 1216.0, "ask": 1.65, "ask_size": 1216.0, "iv": 1.0763, "open_interest": 161.0, "volume": 0.0, "delta": -0.5855, "gamma": 0.1728, "vega": 0.0079, "theta": -0.145, "rho": -0.0014, "theo": 1.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.39, "last_trade_time": "2026-10-30T15:36:06", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ETHU261106C00022500", "bid": 0.1, "bid_size": 1225.0, "ask": 0.55, "ask_size": 67.0, "iv": 0.9112, "open_interest": 21.0, "volume": 2.0, "delta": 0.333, "gamma": 0.1622, "vega": 0.0074, "theta": -0.1313, "rho": 0.0009, "theo": 0.4609, "change": 0.025, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T09:37:03", "percent_change": 5.88236, "prev_day_close": 0.424999989569187}, {"option": "ETHU261106P00022500", "bid": 1.05, "bid_size": 1146.0, "ask": 2.1, "ask_size": 1122.0, "iv": 1.0967, "open_interest": 34.0, "volume": 0.0, "delta": -0.6678, "gamma": 0.1627, "vega": 0.0074, "theta": -0.1316, "rho": -0.0016, "theo": 1.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-02T09:45:19", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "ETHU261106C00023000", "bid": 0.2, "bid_size": 138.0, "ask": 0.4, "ask_size": 99.0, "iv": 1.0528, "open_interest": 188.0, "volume": 4.0, "delta": 0.2604, "gamma": 0.1451, "vega": 0.0066, "theta": -0.1141, "rho": 0.0007, "theo": 0.3298, "change": 0.05, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T09:37:07", "percent_change": 20.0, "prev_day_close": 0.25}, {"option": "ETHU261106P00023000", "bid": 1.5, "bid_size": 1224.0, "ask": 2.35, "ask_size": 531.0, "iv": 1.0648, "open_interest": 345.0, "volume": 0.0, "delta": -0.7407, "gamma": 0.1455, "vega": 0.0066, "theta": -0.1143, "rho": -0.0016, "theo": 1.947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-11-02T12:23:48", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "ETHU261106C00023500", "bid": 0.1, "bid_size": 83.0, "ask": 0.75, "ask_size": 1130.0, "iv": 1.4131, "open_interest": 163.0, "volume": 0.0, "delta": 0.1998, "gamma": 0.1243, "vega": 0.0057, "theta": -0.0957, "rho": 0.0006, "theo": 0.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T15:13:25", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "ETHU261106P00023500", "bid": 1.8, "bid_size": 1109.0, "ask": 2.85, "ask_size": 283.0, "iv": 1.0551, "open_interest": 30.0, "volume": 0.0, "delta": -0.8015, "gamma": 0.1247, "vega": 0.0056, "theta": -0.0957, "rho": -0.0017, "theo": 2.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-02T09:30:22", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "ETHU261106C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 59.0, "iv": 1.0223, "open_interest": 112.0, "volume": 0.0, "delta": 0.1515, "gamma": 0.1032, "vega": 0.0048, "theta": -0.0781, "rho": 0.0004, "theo": 0.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T12:51:19", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "ETHU261106P00024000", "bid": 2.25, "bid_size": 1179.0, "ask": 3.4, "ask_size": 839.0, "iv": 1.1983, "open_interest": 1109.0, "volume": 0.0, "delta": -0.8499, "gamma": 0.1034, "vega": 0.0047, "theta": -0.0781, "rho": -0.0017, "theo": 2.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-02T15:51:16", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "ETHU261106C00024500", "bid": 0.05, "bid_size": 91.0, "ask": 0.4, "ask_size": 1138.0, "iv": 1.3694, "open_interest": 66.0, "volume": 0.0, "delta": 0.1143, "gamma": 0.0836, "vega": 0.0039, "theta": -0.0627, "rho": 0.0003, "theo": 0.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:39:53", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "ETHU261106P00024500", "bid": 2.65, "bid_size": 1124.0, "ask": 3.8, "ask_size": 451.0, "iv": 1.0984, "open_interest": 105.0, "volume": 0.0, "delta": -0.8872, "gamma": 0.0838, "vega": 0.0039, "theta": -0.0625, "rho": -0.0016, "theo": 3.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.96, "last_trade_time": "2026-11-02T13:43:40", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "ETHU261106C00025000", "bid": 0.05, "bid_size": 103.0, "ask": 0.2, "ask_size": 126.0, "iv": 1.2655, "open_interest": 212.0, "volume": 20.0, "delta": 0.0862, "gamma": 0.0668, "vega": 0.0032, "theta": -0.0498, "rho": 0.0002, "theo": 0.0866, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:33:03", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "ETHU261106P00025000", "bid": 3.1, "bid_size": 1125.0, "ask": 4.3, "ask_size": 510.0, "iv": 1.1364, "open_interest": 243.0, "volume": 0.0, "delta": -0.9153, "gamma": 0.067, "vega": 0.0031, "theta": -0.0494, "rho": -0.0015, "theo": 3.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-30T15:35:44", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "ETHU261106C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 100.0, "iv": 1.3049, "open_interest": 92.0, "volume": 0.0, "delta": 0.0652, "gamma": 0.0529, "vega": 0.0026, "theta": -0.0393, "rho": 0.0002, "theo": 0.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:31:51", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ETHU261106P00025500", "bid": 3.6, "bid_size": 400.0, "ask": 4.8, "ask_size": 114.0, "iv": 1.2432, "open_interest": 20.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0531, "vega": 0.0025, "theta": -0.0388, "rho": -0.0014, "theo": 4.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.26, "last_trade_time": "2026-11-02T10:50:57", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "ETHU261106C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 64.0, "iv": 1.2173, "open_interest": 114.0, "volume": 6.0, "delta": 0.0495, "gamma": 0.0417, "vega": 0.0021, "theta": -0.031, "rho": 0.0001, "theo": 0.0468, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:31:47", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "ETHU261106P00026000", "bid": 4.1, "bid_size": 1116.0, "ask": 5.3, "ask_size": 702.0, "iv": 1.3458, "open_interest": 349.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0419, "vega": 0.002, "theta": -0.0304, "rho": -0.0013, "theo": 4.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.73, "last_trade_time": "2026-11-02T09:33:55", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "ETHU261106C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.31, "open_interest": 19.0, "volume": 0.0, "delta": 0.0379, "gamma": 0.0329, "vega": 0.0017, "theta": -0.0244, "rho": 0.0001, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:41:14", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ETHU261106P00026500", "bid": 4.6, "bid_size": 402.0, "ask": 5.7, "ask_size": 114.0, "iv": 1.1948, "open_interest": 22.0, "volume": 0.0, "delta": -0.9637, "gamma": 0.0331, "vega": 0.0016, "theta": -0.0238, "rho": -0.0012, "theo": 5.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ETHU261106C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 35.0, "iv": 1.3996, "open_interest": 102.0, "volume": 2.0, "delta": 0.0292, "gamma": 0.026, "vega": 0.0013, "theta": -0.0193, "rho": 0.0001, "theo": 0.0265, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:30:56", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "ETHU261106P00027000", "bid": 5.4, "bid_size": 399.0, "ask": 5.8, "ask_size": 38.0, "iv": 0.0, "open_interest": 49.0, "volume": 3.0, "delta": -0.9724, "gamma": 0.0262, "vega": 0.0013, "theta": -0.0186, "rho": -0.0011, "theo": 5.6468, "change": -0.73, "open": 5.62, "high": 5.62, "low": 5.62, "tick": "down", "last_trade_price": 5.62, "last_trade_time": "2026-11-03T09:43:09", "percent_change": -11.4961, "prev_day_close": 6.34999990463257}, {"option": "ETHU261106C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 35.0, "iv": 1.4865, "open_interest": 71.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0206, "vega": 0.0011, "theta": -0.0154, "rho": 0.0001, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T11:10:06", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ETHU261106P00027500", "bid": 5.7, "bid_size": 398.0, "ask": 6.5, "ask_size": 181.0, "iv": 0.0, "open_interest": 23.0, "volume": 1.0, "delta": -0.979, "gamma": 0.0208, "vega": 0.001, "theta": -0.0146, "rho": -0.001, "theo": 6.1409, "change": -0.69, "open": 6.06, "high": 6.06, "low": 6.06, "tick": "down", "last_trade_price": 6.06, "last_trade_time": "2026-11-03T09:43:34", "percent_change": -10.2222, "prev_day_close": 6.75}, {"option": "ETHU261106C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1358.0, "iv": 2.2389, "open_interest": 74.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0164, "vega": 0.0009, "theta": -0.0123, "rho": 0.0, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T10:03:09", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ETHU261106P00028000", "bid": 6.0, "bid_size": 401.0, "ask": 7.2, "ask_size": 118.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.0166, "vega": 0.0008, "theta": -0.0115, "rho": -0.0009, "theo": 6.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.75, "last_trade_time": "2026-10-30T13:02:21", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "ETHU261106C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1330.0, "iv": 2.3402, "open_interest": 16.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0131, "vega": 0.0007, "theta": -0.0098, "rho": 0.0, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T09:57:08", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ETHU261106P00028500", "bid": 6.5, "bid_size": 367.0, "ask": 7.7, "ask_size": 98.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0132, "vega": 0.0006, "theta": -0.0092, "rho": -0.0007, "theo": 7.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-10-30T10:43:36", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "ETHU261106C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1289.0, "iv": 2.4383, "open_interest": 84.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0105, "vega": 0.0006, "theta": -0.0079, "rho": 0.0, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T09:38:25", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ETHU261106P00029000", "bid": 7.0, "bid_size": 384.0, "ask": 8.2, "ask_size": 114.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0105, "vega": 0.0005, "theta": -0.0074, "rho": -0.0007, "theo": 7.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-11-02T10:41:40", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "ETHU261106C00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1206.0, "iv": 2.5337, "open_interest": 20.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0085, "vega": 0.0005, "theta": -0.0064, "rho": 0.0, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T14:29:54", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ETHU261106P00029500", "bid": 7.5, "bid_size": 1094.0, "ask": 8.7, "ask_size": 788.0, "iv": 0.0, "open_interest": 437.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0084, "vega": 0.0004, "theta": -0.006, "rho": -0.0005, "theo": 8.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-30T15:52:53", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "ETHU261106C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1386.0, "iv": 2.4868, "open_interest": 66.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0069, "vega": 0.0004, "theta": -0.0052, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-26T13:26:14", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ETHU261106P00030000", "bid": 8.0, "bid_size": 389.0, "ask": 9.2, "ask_size": 112.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0067, "vega": 0.0003, "theta": -0.005, "rho": -0.0005, "theo": 8.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.32, "last_trade_time": "2026-11-02T15:50:42", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "ETHU261106C00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 507.0, "iv": 2.7167, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0056, "vega": 0.0003, "theta": -0.0043, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ETHU261106P00030500", "bid": 8.5, "bid_size": 376.0, "ask": 9.7, "ask_size": 100.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0053, "vega": 0.0002, "theta": -0.0042, "rho": -0.0003, "theo": 9.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.14, "last_trade_time": "2026-11-02T10:21:02", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "ETHU261106C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1300.0, "iv": 2.5803, "open_interest": 57.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0046, "vega": 0.0003, "theta": -0.0035, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T09:53:38", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ETHU261106P00031000", "bid": 9.0, "bid_size": 370.0, "ask": 10.2, "ask_size": 98.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0042, "vega": 0.0002, "theta": -0.0036, "rho": -0.0003, "theo": 9.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-11-02T11:18:51", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "ETHU261106C00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1207.0, "iv": 2.8903, "open_interest": 16.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0038, "vega": 0.0002, "theta": -0.0029, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-27T11:52:26", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ETHU261106P00031500", "bid": 9.5, "bid_size": 379.0, "ask": 10.7, "ask_size": 100.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0034, "vega": 0.0002, "theta": -0.0031, "rho": -0.0003, "theo": 10.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.18, "last_trade_time": "2026-11-02T10:22:29", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "ETHU261106C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1234.0, "iv": 2.7419, "open_interest": 29.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0032, "vega": 0.0002, "theta": -0.0024, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T14:12:56", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ETHU261106P00032000", "bid": 10.0, "bid_size": 370.0, "ask": 11.2, "ask_size": 98.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0027, "vega": 0.0001, "theta": -0.0028, "rho": -0.0002, "theo": 10.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.58, "last_trade_time": "2026-11-02T10:25:39", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "ETHU261106C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1332.0, "iv": 3.0555, "open_interest": 11.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0026, "vega": 0.0002, "theta": -0.002, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-10-28T09:41:09", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ETHU261106P00032500", "bid": 10.5, "bid_size": 368.0, "ask": 11.7, "ask_size": 100.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0021, "vega": 0.0001, "theta": -0.0026, "rho": -0.0002, "theo": 11.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-02T10:36:49", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "ETHU261106C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1461.0, "iv": 3.1352, "open_interest": 19.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0017, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-19T12:02:58", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ETHU261106P00033000", "bid": 11.0, "bid_size": 368.0, "ask": 12.2, "ask_size": 98.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0017, "vega": 0.0001, "theta": -0.0024, "rho": -0.0002, "theo": 11.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.65, "last_trade_time": "2026-10-30T11:08:00", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "ETHU261106C00033500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 498.0, "iv": 3.2131, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ETHU261106P00033500", "bid": 11.5, "bid_size": 412.0, "ask": 12.7, "ask_size": 119.0, "iv": 0.0, "open_interest": 85.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0013, "vega": 0.0, "theta": -0.0022, "rho": -0.0001, "theo": 12.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.21, "last_trade_time": "2026-11-02T10:53:04", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "ETHU261106C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 484.0, "iv": 3.3627, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-29T12:32:15", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ETHU261106P00034000", "bid": 12.0, "bid_size": 355.0, "ask": 13.2, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0011, "vega": 0.0, "theta": -0.0021, "rho": -0.0001, "theo": 12.6253, "change": 0.0, "open": 0.0, "high": 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": "ETHU261106C00034500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1267.0, "iv": 3.3639, "open_interest": 1.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0013, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-10-28T09:41:09", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ETHU261106P00034500", "bid": 12.5, "bid_size": 368.0, "ask": 13.7, "ask_size": 100.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0008, "vega": 0.0, "theta": -0.002, "rho": -0.0001, "theo": 13.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.13, "last_trade_time": "2026-11-02T10:53:04", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "ETHU261106C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1309.0, "iv": 3.4369, "open_interest": 85.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0011, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T10:03:36", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ETHU261106P00035000", "bid": 13.0, "bid_size": 378.0, "ask": 14.2, "ask_size": 100.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0006, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 13.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-10-29T10:49:18", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "ETHU261106C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1205.0, "iv": 3.3203, "open_interest": 5.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T09:30:31", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ETHU261106P00036000", "bid": 13.9, "bid_size": 367.0, "ask": 15.2, "ask_size": 100.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0004, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 14.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.32, "last_trade_time": "2026-11-02T15:50:42", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "ETHU261106C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 510.0, "iv": 3.7147, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0006, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ETHU261106P00037000", "bid": 14.9, "bid_size": 369.0, "ask": 16.2, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 15.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "ETHU261106C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1391.0, "iv": 4.0942, "open_interest": 30.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0003, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T12:22:15", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ETHU261106P00040000", "bid": 17.8, "bid_size": 368.0, "ask": 19.2, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 18.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2000007629395}, {"option": "ETHU261113C00015000", "bid": 5.9, "bid_size": 382.0, "ask": 7.2, "ask_size": 381.0, "iv": 1.5784, "open_interest": 0.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0241, "vega": 0.0046, "theta": -0.034, "rho": 0.0025, "theo": 6.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "ETHU261113P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1091.0, "iv": 1.7655, "open_interest": 2.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0237, "vega": 0.0047, "theta": -0.0342, "rho": -0.0005, "theo": 0.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:05", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ETHU261113C00015500", "bid": 5.5, "bid_size": 383.0, "ask": 6.7, "ask_size": 381.0, "iv": 1.5554, "open_interest": 16.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.0282, "vega": 0.0052, "theta": -0.0373, "rho": 0.0026, "theo": 6.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-02T12:23:53", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ETHU261113P00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 448.0, "iv": 1.6395, "open_interest": 0.0, "volume": 0.0, "delta": -0.0799, "gamma": 0.0278, "vega": 0.0053, "theta": -0.0375, "rho": -0.0006, "theo": 0.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ETHU261113C00016000", "bid": 5.0, "bid_size": 220.0, "ask": 6.2, "ask_size": 220.0, "iv": 1.4363, "open_interest": 0.0, "volume": 0.0, "delta": 0.9063, "gamma": 0.0329, "vega": 0.0059, "theta": -0.0408, "rho": 0.0028, "theo": 5.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ETHU261113P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 440.0, "iv": 1.5545, "open_interest": 2.0, "volume": 0.0, "delta": -0.0939, "gamma": 0.0325, "vega": 0.006, "theta": -0.041, "rho": -0.0007, "theo": 0.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-28T10:47:40", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ETHU261113C00016500", "bid": 4.6, "bid_size": 220.0, "ask": 5.7, "ask_size": 220.0, "iv": 1.3966, "open_interest": 0.0, "volume": 0.0, "delta": 0.8897, "gamma": 0.0383, "vega": 0.0066, "theta": -0.0445, "rho": 0.0029, "theo": 5.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ETHU261113P00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 469.0, "iv": 1.5012, "open_interest": 11.0, "volume": 0.0, "delta": -0.1103, "gamma": 0.0379, "vega": 0.0067, "theta": -0.0447, "rho": -0.0009, "theo": 0.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T09:59:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ETHU261113C00017000", "bid": 4.1, "bid_size": 376.0, "ask": 5.3, "ask_size": 375.0, "iv": 1.3456, "open_interest": 0.0, "volume": 0.0, "delta": 0.8702, "gamma": 0.0444, "vega": 0.0075, "theta": -0.0485, "rho": 0.003, "theo": 4.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "ETHU261113P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 234.0, "iv": 1.1674, "open_interest": 3.0, "volume": 0.0, "delta": -0.1297, "gamma": 0.044, "vega": 0.0076, "theta": -0.0487, "rho": -0.001, "theo": 0.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T11:17:06", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ETHU261113C00017500", "bid": 3.7, "bid_size": 367.0, "ask": 4.8, "ask_size": 366.0, "iv": 1.2858, "open_interest": 0.0, "volume": 0.0, "delta": 0.8474, "gamma": 0.0512, "vega": 0.0084, "theta": -0.0526, "rho": 0.003, "theo": 4.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "ETHU261113P00017500", "bid": 0.05, "bid_size": 980.0, "ask": 0.8, "ask_size": 470.0, "iv": 1.3137, "open_interest": 4.0, "volume": 0.0, "delta": -0.1524, "gamma": 0.0509, "vega": 0.0084, "theta": -0.0527, "rho": -0.0012, "theo": 0.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T09:32:55", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "ETHU261113C00018000", "bid": 3.2, "bid_size": 385.0, "ask": 4.4, "ask_size": 382.0, "iv": 1.2179, "open_interest": 22.0, "volume": 0.0, "delta": 0.8208, "gamma": 0.0587, "vega": 0.0093, "theta": -0.0567, "rho": 0.0031, "theo": 3.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.97, "last_trade_time": "2026-10-30T10:06:24", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "ETHU261113P00018000", "bid": 0.15, "bid_size": 441.0, "ask": 0.85, "ask_size": 423.0, "iv": 1.2698, "open_interest": 56.0, "volume": 0.0, "delta": -0.1788, "gamma": 0.0583, "vega": 0.0094, "theta": -0.0568, "rho": -0.0014, "theo": 0.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T14:29:58", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "ETHU261113C00018500", "bid": 2.85, "bid_size": 492.0, "ask": 4.0, "ask_size": 492.0, "iv": 1.2168, "open_interest": 0.0, "volume": 0.0, "delta": 0.7901, "gamma": 0.0667, "vega": 0.0103, "theta": -0.0608, "rho": 0.0031, "theo": 3.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "ETHU261113P00018500", "bid": 0.2, "bid_size": 1217.0, "ask": 0.95, "ask_size": 1096.0, "iv": 1.2149, "open_interest": 33.0, "volume": 0.0, "delta": -0.2094, "gamma": 0.0663, "vega": 0.0103, "theta": -0.0608, "rho": -0.0016, "theo": 0.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T12:45:35", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ETHU261113C00019000", "bid": 2.45, "bid_size": 492.0, "ask": 3.6, "ask_size": 492.0, "iv": 1.174, "open_interest": 0.0, "volume": 0.0, "delta": 0.7549, "gamma": 0.075, "vega": 0.0112, "theta": -0.0647, "rho": 0.0031, "theo": 3.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "ETHU261113P00019000", "bid": 0.05, "bid_size": 2093.0, "ask": 1.05, "ask_size": 1031.0, "iv": 1.059, "open_interest": 70.0, "volume": 0.0, "delta": -0.2445, "gamma": 0.0746, "vega": 0.0112, "theta": -0.0647, "rho": -0.0019, "theo": 0.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T12:27:57", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "ETHU261113C00019500", "bid": 2.1, "bid_size": 493.0, "ask": 3.2, "ask_size": 493.0, "iv": 1.1394, "open_interest": 0.0, "volume": 0.0, "delta": 0.7151, "gamma": 0.0833, "vega": 0.0121, "theta": -0.0682, "rho": 0.0031, "theo": 2.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "ETHU261113P00019500", "bid": 0.4, "bid_size": 1197.0, "ask": 1.2, "ask_size": 1109.0, "iv": 1.1373, "open_interest": 5.0, "volume": 0.0, "delta": -0.2841, "gamma": 0.0829, "vega": 0.0122, "theta": -0.0681, "rho": -0.0022, "theo": 0.796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T15:17:42", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "ETHU261113C00020000", "bid": 1.8, "bid_size": 438.0, "ask": 2.55, "ask_size": 385.0, "iv": 1.0122, "open_interest": 63.0, "volume": 0.0, "delta": 0.6709, "gamma": 0.091, "vega": 0.0129, "theta": -0.0711, "rho": 0.003, "theo": 2.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-29T13:47:35", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "ETHU261113P00020000", "bid": 0.5, "bid_size": 1072.0, "ask": 1.25, "ask_size": 1110.0, "iv": 1.0493, "open_interest": 92.0, "volume": 0.0, "delta": -0.3282, "gamma": 0.0906, "vega": 0.013, "theta": -0.0709, "rho": -0.0026, "theo": 0.9476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-02T14:12:57", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ETHU261113C00020500", "bid": 1.45, "bid_size": 1219.0, "ask": 2.45, "ask_size": 1147.0, "iv": 1.0638, "open_interest": 0.0, "volume": 0.0, "delta": 0.6228, "gamma": 0.0976, "vega": 0.0136, "theta": -0.0732, "rho": 0.0029, "theo": 1.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "ETHU261113P00020500", "bid": 0.7, "bid_size": 1225.0, "ask": 1.45, "ask_size": 1115.0, "iv": 1.0433, "open_interest": 23.0, "volume": 0.0, "delta": -0.3761, "gamma": 0.0972, "vega": 0.0136, "theta": -0.073, "rho": -0.003, "theo": 1.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T12:34:43", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "ETHU261113C00021000", "bid": 1.2, "bid_size": 1157.0, "ask": 1.95, "ask_size": 1095.0, "iv": 0.9848, "open_interest": 9.0, "volume": 0.0, "delta": 0.5718, "gamma": 0.1027, "vega": 0.014, "theta": -0.0744, "rho": 0.0028, "theo": 1.6834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-10-02T12:39:41", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "ETHU261113P00021000", "bid": 0.9, "bid_size": 1406.0, "ask": 1.45, "ask_size": 560.0, "iv": 0.9471, "open_interest": 777.0, "volume": 2.0, "delta": -0.4269, "gamma": 0.1023, "vega": 0.014, "theta": -0.0741, "rho": -0.0034, "theo": 1.3362, "change": -0.225, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-03T09:32:40", "percent_change": -13.4328, "prev_day_close": 1.67500001192093}, {"option": "ETHU261113C00021500", "bid": 0.95, "bid_size": 1220.0, "ask": 1.6, "ask_size": 542.0, "iv": 0.9423, "open_interest": 2.0, "volume": 0.0, "delta": 0.5191, "gamma": 0.1057, "vega": 0.0143, "theta": -0.0745, "rho": 0.0026, "theo": 1.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T10:25:49", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "ETHU261113P00021500", "bid": 1.0, "bid_size": 1119.0, "ask": 2.0, "ask_size": 1042.0, "iv": 0.9928, "open_interest": 2.0, "volume": 0.0, "delta": -0.4794, "gamma": 0.1053, "vega": 0.0143, "theta": -0.0742, "rho": -0.0039, "theo": 1.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-10-28T14:38:33", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "ETHU261113C00022000", "bid": 0.7, "bid_size": 1154.0, "ask": 1.3, "ask_size": 1.0, "iv": 0.8972, "open_interest": 5.0, "volume": 0.0, "delta": 0.4663, "gamma": 0.1065, "vega": 0.0142, "theta": -0.0735, "rho": 0.0024, "theo": 1.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-02T15:36:42", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "ETHU261113P00022000", "bid": 1.4, "bid_size": 1318.0, "ask": 2.15, "ask_size": 1236.0, "iv": 0.9833, "open_interest": 264.0, "volume": 0.0, "delta": -0.5321, "gamma": 0.1061, "vega": 0.0142, "theta": -0.0732, "rho": -0.0044, "theo": 1.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-11-02T09:45:19", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "ETHU261113C00022500", "bid": 0.65, "bid_size": 425.0, "ask": 1.4, "ask_size": 422.0, "iv": 1.0462, "open_interest": 6.0, "volume": 0.0, "delta": 0.4149, "gamma": 0.1049, "vega": 0.014, "theta": -0.0716, "rho": 0.0022, "theo": 1.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-10-27T15:13:13", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ETHU261113P00022500", "bid": 1.7, "bid_size": 1296.0, "ask": 2.6, "ask_size": 1201.0, "iv": 1.0265, "open_interest": 116.0, "volume": 0.0, "delta": -0.5833, "gamma": 0.1046, "vega": 0.014, "theta": -0.0712, "rho": -0.0048, "theo": 2.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-02T14:40:07", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "ETHU261113C00023000", "bid": 0.35, "bid_size": 1234.0, "ask": 1.1, "ask_size": 1156.0, "iv": 0.944, "open_interest": 26.0, "volume": 0.0, "delta": 0.3662, "gamma": 0.1014, "vega": 0.0135, "theta": -0.0688, "rho": 0.002, "theo": 0.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T14:48:38", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ETHU261113P00023000", "bid": 2.05, "bid_size": 1182.0, "ask": 2.9, "ask_size": 1167.0, "iv": 1.0173, "open_interest": 50.0, "volume": 0.0, "delta": -0.6318, "gamma": 0.101, "vega": 0.0135, "theta": -0.0684, "rho": -0.0053, "theo": 2.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-02T12:16:02", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "ETHU261113C00023500", "bid": 0.3, "bid_size": 1182.0, "ask": 1.05, "ask_size": 1108.0, "iv": 1.0111, "open_interest": 3.0, "volume": 0.0, "delta": 0.3213, "gamma": 0.0963, "vega": 0.0128, "theta": -0.0654, "rho": 0.0017, "theo": 0.7026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-02T10:57:51", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "ETHU261113P00023500", "bid": 2.2, "bid_size": 1004.0, "ask": 3.4, "ask_size": 971.0, "iv": 0.9898, "open_interest": 8.0, "volume": 0.0, "delta": -0.6765, "gamma": 0.0959, "vega": 0.0128, "theta": -0.0649, "rho": -0.0057, "theo": 2.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-10-28T12:32:42", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "ETHU261113C00024000", "bid": 0.25, "bid_size": 1011.0, "ask": 0.65, "ask_size": 3.0, "iv": 0.9199, "open_interest": 36.0, "volume": 1.0, "delta": 0.2807, "gamma": 0.0901, "vega": 0.0121, "theta": -0.0616, "rho": 0.0015, "theo": 0.5886, "change": 0.0, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T09:30:11", "percent_change": 2.98023e-06, "prev_day_close": 0.499999985098839}, {"option": "ETHU261113P00024000", "bid": 2.6, "bid_size": 1060.0, "ask": 3.7, "ask_size": 249.0, "iv": 0.9622, "open_interest": 46.0, "volume": 0.0, "delta": -0.717, "gamma": 0.0898, "vega": 0.012, "theta": -0.0611, "rho": -0.0061, "theo": 3.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.17, "last_trade_time": "2026-11-02T09:47:42", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "ETHU261113C00024500", "bid": 0.1, "bid_size": 1123.0, "ask": 0.95, "ask_size": 1093.0, "iv": 1.0736, "open_interest": 4.0, "volume": 0.0, "delta": 0.2446, "gamma": 0.0832, "vega": 0.0112, "theta": -0.0576, "rho": 0.0014, "theo": 0.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T12:14:38", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETHU261113P00024500", "bid": 2.9, "bid_size": 439.0, "ask": 4.1, "ask_size": 120.0, "iv": 0.9108, "open_interest": 9.0, "volume": 0.0, "delta": -0.753, "gamma": 0.083, "vega": 0.0112, "theta": -0.057, "rho": -0.0065, "theo": 3.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.47, "last_trade_time": "2026-10-26T10:55:55", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "ETHU261113C00025000", "bid": 0.05, "bid_size": 2190.0, "ask": 0.45, "ask_size": 3.0, "iv": 0.8831, "open_interest": 66.0, "volume": 0.0, "delta": 0.2129, "gamma": 0.0762, "vega": 0.0104, "theta": -0.0535, "rho": 0.0012, "theo": 0.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T15:27:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ETHU261113P00025000", "bid": 3.4, "bid_size": 457.0, "ask": 4.5, "ask_size": 107.0, "iv": 0.9379, "open_interest": 132.0, "volume": 0.0, "delta": -0.7846, "gamma": 0.076, "vega": 0.0104, "theta": -0.0529, "rho": -0.0068, "theo": 4.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-30T12:01:19", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "ETHU261113C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1217.0, "iv": 1.1173, "open_interest": 15.0, "volume": 0.0, "delta": 0.1854, "gamma": 0.0693, "vega": 0.0096, "theta": -0.0495, "rho": 0.0011, "theo": 0.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T14:33:59", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "ETHU261113P00025500", "bid": 3.8, "bid_size": 214.0, "ask": 5.0, "ask_size": 86.0, "iv": 0.9545, "open_interest": 2.0, "volume": 0.0, "delta": -0.8121, "gamma": 0.0691, "vega": 0.0096, "theta": -0.0488, "rho": -0.0072, "theo": 4.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-29T12:41:32", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ETHU261113C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 203.0, "iv": 0.9581, "open_interest": 35.0, "volume": 0.0, "delta": 0.1615, "gamma": 0.0627, "vega": 0.0088, "theta": -0.0456, "rho": 0.0009, "theo": 0.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T12:11:24", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "ETHU261113P00026000", "bid": 4.3, "bid_size": 243.0, "ask": 5.4, "ask_size": 86.0, "iv": 0.9592, "open_interest": 39.0, "volume": 0.0, "delta": -0.8358, "gamma": 0.0625, "vega": 0.0087, "theta": -0.0449, "rho": -0.0075, "theo": 4.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.83, "last_trade_time": "2026-10-30T14:06:16", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ETHU261113C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1111.0, "iv": 1.2344, "open_interest": 43.0, "volume": 0.0, "delta": 0.141, "gamma": 0.0565, "vega": 0.008, "theta": -0.042, "rho": 0.0008, "theo": 0.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T11:02:15", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "ETHU261113P00026500", "bid": 4.7, "bid_size": 1124.0, "ask": 5.9, "ask_size": 431.0, "iv": 0.9495, "open_interest": 78.0, "volume": 0.0, "delta": -0.8563, "gamma": 0.0564, "vega": 0.008, "theta": -0.0412, "rho": -0.0078, "theo": 5.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.06, "last_trade_time": "2026-11-02T14:53:10", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "ETHU261113C00027000", "bid": 0.15, "bid_size": 111.0, "ask": 0.25, "ask_size": 88.0, "iv": 1.0827, "open_interest": 20.0, "volume": 3.0, "delta": 0.1234, "gamma": 0.0508, "vega": 0.0073, "theta": -0.0386, "rho": 0.0007, "theo": 0.2208, "change": -0.225, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T09:47:15", "percent_change": -60.0, "prev_day_close": 0.374999988824129}, {"option": "ETHU261113P00027000", "bid": 5.6, "bid_size": 11.0, "ask": 6.1, "ask_size": 232.0, "iv": 1.0859, "open_interest": 16.0, "volume": 3.0, "delta": -0.8739, "gamma": 0.0507, "vega": 0.0073, "theta": -0.0378, "rho": -0.008, "theo": 5.8685, "change": -0.68, "open": 5.77, "high": 5.77, "low": 5.77, "tick": "up", "last_trade_price": 5.77, "last_trade_time": "2026-11-03T09:43:09", "percent_change": -10.5426, "prev_day_close": 6.45000004768372}, {"option": "ETHU261113C00027500", "bid": 0.1, "bid_size": 77.0, "ask": 0.3, "ask_size": 372.0, "iv": 1.1417, "open_interest": 4.0, "volume": 0.0, "delta": 0.1082, "gamma": 0.0456, "vega": 0.0066, "theta": -0.0354, "rho": 0.0006, "theo": 0.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-21T10:24:14", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ETHU261113P00027500", "bid": 5.6, "bid_size": 545.0, "ask": 6.7, "ask_size": 174.0, "iv": 0.5681, "open_interest": 0.0, "volume": 1.0, "delta": -0.889, "gamma": 0.0455, "vega": 0.0066, "theta": -0.0346, "rho": -0.0083, "theo": 6.3378, "change": -0.72, "open": 6.18, "high": 6.18, "low": 6.18, "tick": "down", "last_trade_price": 6.18, "last_trade_time": "2026-11-03T09:43:34", "percent_change": -10.4348, "prev_day_close": 6.90000009536743}, {"option": "ETHU261113C00028000", "bid": 0.1, "bid_size": 84.0, "ask": 0.2, "ask_size": 35.0, "iv": 1.1173, "open_interest": 25.0, "volume": 50.0, "delta": 0.0952, "gamma": 0.041, "vega": 0.006, "theta": -0.0325, "rho": 0.0006, "theo": 0.1655, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T09:35:57", "percent_change": -14.2857, "prev_day_close": 0.175000000745058}, {"option": "ETHU261113P00028000", "bid": 6.1, "bid_size": 214.0, "ask": 7.3, "ask_size": 85.0, "iv": 0.9033, "open_interest": 7.0, "volume": 0.0, "delta": -0.902, "gamma": 0.0409, "vega": 0.006, "theta": -0.0316, "rho": -0.0085, "theo": 6.8119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-10-30T14:06:14", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "ETHU261113C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1420.0, "iv": 1.3963, "open_interest": 79.0, "volume": 0.0, "delta": 0.0839, "gamma": 0.0368, "vega": 0.0055, "theta": -0.0298, "rho": 0.0005, "theo": 0.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T09:37:06", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "ETHU261113P00028500", "bid": 6.6, "bid_size": 214.0, "ask": 7.8, "ask_size": 85.0, "iv": 0.9522, "open_interest": 20.0, "volume": 0.0, "delta": -0.9132, "gamma": 0.0367, "vega": 0.0055, "theta": -0.0289, "rho": -0.0087, "theo": 7.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.61, "last_trade_time": "2026-10-19T12:10:34", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "ETHU261113C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1151.0, "iv": 1.2666, "open_interest": 14.0, "volume": 0.0, "delta": 0.0743, "gamma": 0.033, "vega": 0.005, "theta": -0.0274, "rho": 0.0004, "theo": 0.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T12:52:07", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "ETHU261113P00029000", "bid": 7.1, "bid_size": 214.0, "ask": 8.3, "ask_size": 85.0, "iv": 1.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9229, "gamma": 0.033, "vega": 0.005, "theta": -0.0264, "rho": -0.0089, "theo": 7.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-10-30T09:33:32", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "ETHU261113C00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 456.0, "iv": 1.4737, "open_interest": 1.0, "volume": 0.0, "delta": 0.0659, "gamma": 0.0297, "vega": 0.0046, "theta": -0.0252, "rho": 0.0004, "theo": 0.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-10-01T09:52:14", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ETHU261113P00029500", "bid": 7.6, "bid_size": 377.0, "ask": 8.8, "ask_size": 142.0, "iv": 1.0467, "open_interest": 17.0, "volume": 0.0, "delta": -0.9313, "gamma": 0.0297, "vega": 0.0046, "theta": -0.0241, "rho": -0.0091, "theo": 8.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.23, "last_trade_time": "2026-10-30T15:56:20", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "ETHU261113C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 339.0, "iv": 1.3212, "open_interest": 89.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.0268, "vega": 0.0042, "theta": -0.0232, "rho": 0.0004, "theo": 0.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T09:45:20", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ETHU261113P00030000", "bid": 8.1, "bid_size": 376.0, "ask": 9.2, "ask_size": 142.0, "iv": 0.8078, "open_interest": 1.0, "volume": 0.0, "delta": -0.9385, "gamma": 0.0267, "vega": 0.0042, "theta": -0.0221, "rho": -0.0093, "theo": 8.7417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-10-27T09:55:04", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "ETHU261113C00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 473.0, "iv": 1.5783, "open_interest": 25.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.0241, "vega": 0.0038, "theta": -0.0214, "rho": 0.0003, "theo": 0.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-21T13:20:53", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ETHU261113P00030500", "bid": 8.6, "bid_size": 377.0, "ask": 9.7, "ask_size": 92.0, "iv": 0.8522, "open_interest": 15.0, "volume": 0.0, "delta": -0.9448, "gamma": 0.0241, "vega": 0.0038, "theta": -0.0202, "rho": -0.0094, "theo": 9.2298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-10-21T12:47:37", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "ETHU261113C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 500.0, "iv": 1.6286, "open_interest": 39.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.0218, "vega": 0.0035, "theta": -0.0197, "rho": 0.0003, "theo": 0.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T10:15:51", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ETHU261113P00031000", "bid": 9.0, "bid_size": 381.0, "ask": 10.2, "ask_size": 142.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.0218, "vega": 0.0035, "theta": -0.0184, "rho": -0.0096, "theo": 9.7195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-02T11:18:51", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "ETHU261113C00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 490.0, "iv": 1.6776, "open_interest": 1.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0197, "vega": 0.0032, "theta": -0.0182, "rho": 0.0002, "theo": 0.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-10-16T10:30:08", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ETHU261113P00031500", "bid": 9.5, "bid_size": 380.0, "ask": 10.7, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9552, "gamma": 0.0197, "vega": 0.0032, "theta": -0.0169, "rho": -0.0097, "theo": 10.2105, "change": 0.0, "open": 0.0, "high": 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": "ETHU261113C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1347.0, "iv": 1.7254, "open_interest": 7.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.0178, "vega": 0.0029, "theta": -0.0168, "rho": 0.0002, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:15:53", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ETHU261113P00032000", "bid": 10.0, "bid_size": 389.0, "ask": 11.2, "ask_size": 92.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0178, "vega": 0.0029, "theta": -0.0154, "rho": -0.0098, "theo": 10.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.32, "last_trade_time": "2026-10-26T10:35:21", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "ETHU261113C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 500.0, "iv": 1.7322, "open_interest": 0.0, "volume": 0.0, "delta": 0.0341, "gamma": 0.0162, "vega": 0.0027, "theta": -0.0155, "rho": 0.0002, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ETHU261113P00032500", "bid": 10.5, "bid_size": 379.0, "ask": 11.7, "ask_size": 104.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.9631, "gamma": 0.0162, "vega": 0.0027, "theta": -0.0141, "rho": -0.0098, "theo": 11.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-10-23T10:20:11", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "ETHU261113C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 464.0, "iv": 1.7772, "open_interest": 10.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0147, "vega": 0.0025, "theta": -0.0144, "rho": 0.0002, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-12T09:41:38", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ETHU261113P00033000", "bid": 11.0, "bid_size": 369.0, "ask": 12.2, "ask_size": 105.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0148, "vega": 0.0025, "theta": -0.0129, "rho": -0.0099, "theo": 11.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "ETHU261113C00033500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 460.0, "iv": 1.8212, "open_interest": 3.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0134, "vega": 0.0023, "theta": -0.0133, "rho": 0.0002, "theo": 0.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-10-14T10:25:57", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ETHU261113P00033500", "bid": 11.5, "bid_size": 369.0, "ask": 12.7, "ask_size": 105.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.0134, "vega": 0.0023, "theta": -0.0118, "rho": -0.01, "theo": 12.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "ETHU261113C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 483.0, "iv": 1.8642, "open_interest": 25.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0122, "vega": 0.0021, "theta": -0.0124, "rho": 0.0001, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T12:23:06", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ETHU261113P00034000", "bid": 12.0, "bid_size": 369.0, "ask": 13.2, "ask_size": 104.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0123, "vega": 0.0021, "theta": -0.0108, "rho": -0.01, "theo": 12.6789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.51, "last_trade_time": "2026-10-13T09:44:08", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "ETHU261113C00034500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 455.0, "iv": 1.9063, "open_interest": 0.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0112, "vega": 0.0019, "theta": -0.0115, "rho": 0.0001, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ETHU261113P00034500", "bid": 12.5, "bid_size": 369.0, "ask": 13.7, "ask_size": 105.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0112, "vega": 0.002, "theta": -0.0099, "rho": -0.01, "theo": 13.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "ETHU261113C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 458.0, "iv": 1.9475, "open_interest": 4.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0102, "vega": 0.0018, "theta": -0.0107, "rho": 0.0001, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-16T15:18:09", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ETHU261113P00035000", "bid": 13.0, "bid_size": 369.0, "ask": 14.2, "ask_size": 105.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9763, "gamma": 0.0103, "vega": 0.0018, "theta": -0.0091, "rho": -0.01, "theo": 13.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "ETHU261113C00035500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 493.0, "iv": 1.9879, "open_interest": 4.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0094, "vega": 0.0016, "theta": -0.01, "rho": 0.0001, "theo": 0.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-14T10:52:01", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ETHU261113P00035500", "bid": 13.5, "bid_size": 370.0, "ask": 14.7, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0094, "vega": 0.0017, "theta": -0.0083, "rho": -0.01, "theo": 14.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "ETHU261113C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 440.0, "iv": 2.0321, "open_interest": 21.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0046, "vega": 0.0009, "theta": -0.0055, "rho": 0.0001, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T11:39:13", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ETHU261113P00040000", "bid": 17.8, "bid_size": 370.0, "ask": 19.2, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0048, "vega": 0.0009, "theta": -0.0035, "rho": -0.0089, "theo": 18.6456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "ETHU261120C00015000", "bid": 6.0, "bid_size": 402.0, "ask": 7.2, "ask_size": 382.0, "iv": 1.2793, "open_interest": 7.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.026, "vega": 0.0078, "theta": -0.0309, "rho": 0.0046, "theo": 6.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.07, "last_trade_time": "2026-11-02T13:19:47", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ETHU261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 434.0, "iv": 1.4292, "open_interest": 34.0, "volume": 0.0, "delta": -0.0949, "gamma": 0.0258, "vega": 0.0078, "theta": -0.0314, "rho": -0.0011, "theo": 0.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T14:48:32", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "ETHU261120C00016000", "bid": 5.1, "bid_size": 411.0, "ask": 6.3, "ask_size": 392.0, "iv": 1.2169, "open_interest": 28.0, "volume": 0.0, "delta": 0.8749, "gamma": 0.0337, "vega": 0.0095, "theta": -0.0354, "rho": 0.0048, "theo": 5.7842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-10-23T14:47:58", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "ETHU261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1115.0, "iv": 1.286, "open_interest": 13.0, "volume": 0.0, "delta": -0.124, "gamma": 0.0335, "vega": 0.0095, "theta": -0.0358, "rho": -0.0015, "theo": 0.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-02T12:46:40", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ETHU261120C00017000", "bid": 4.3, "bid_size": 220.0, "ask": 5.4, "ask_size": 220.0, "iv": 1.1716, "open_interest": 0.0, "volume": 0.0, "delta": 0.8369, "gamma": 0.0429, "vega": 0.0114, "theta": -0.0402, "rho": 0.005, "theo": 4.9141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "ETHU261120P00017000", "bid": 0.05, "bid_size": 994.0, "ask": 0.95, "ask_size": 382.0, "iv": 1.1837, "open_interest": 12.0, "volume": 0.0, "delta": -0.1618, "gamma": 0.0427, "vega": 0.0114, "theta": -0.0405, "rho": -0.0019, "theo": 0.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T15:28:58", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "ETHU261120C00018000", "bid": 3.5, "bid_size": 386.0, "ask": 4.6, "ask_size": 395.0, "iv": 1.1288, "open_interest": 14.0, "volume": 0.0, "delta": 0.7883, "gamma": 0.0534, "vega": 0.0134, "theta": -0.0449, "rho": 0.0051, "theo": 4.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-30T10:02:46", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "ETHU261120P00018000", "bid": 0.15, "bid_size": 1371.0, "ask": 1.0, "ask_size": 1102.0, "iv": 1.0435, "open_interest": 67.0, "volume": 0.0, "delta": -0.2102, "gamma": 0.0532, "vega": 0.0134, "theta": -0.0452, "rho": -0.0024, "theo": 0.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-11-02T15:15:54", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "ETHU261120C00019000", "bid": 2.7, "bid_size": 390.0, "ask": 3.8, "ask_size": 398.0, "iv": 1.0489, "open_interest": 3.0, "volume": 0.0, "delta": 0.7277, "gamma": 0.0645, "vega": 0.0154, "theta": -0.0493, "rho": 0.0051, "theo": 3.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.12, "last_trade_time": "2026-10-15T09:30:45", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "ETHU261120P00019000", "bid": 0.55, "bid_size": 1372.0, "ask": 1.35, "ask_size": 1112.0, "iv": 1.092, "open_interest": 179.0, "volume": 0.0, "delta": -0.2706, "gamma": 0.0644, "vega": 0.0154, "theta": -0.0494, "rho": -0.0031, "theo": 0.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T15:18:19", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ETHU261120C00019500", "bid": 2.4, "bid_size": 416.0, "ask": 3.5, "ask_size": 385.0, "iv": 1.0592, "open_interest": 0.0, "volume": 0.0, "delta": 0.693, "gamma": 0.0698, "vega": 0.0163, "theta": -0.0511, "rho": 0.005, "theo": 2.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "ETHU261120P00019500", "bid": 0.55, "bid_size": 1251.0, "ask": 1.55, "ask_size": 1023.0, "iv": 1.0385, "open_interest": 3.0, "volume": 0.0, "delta": -0.3053, "gamma": 0.0697, "vega": 0.0163, "theta": -0.0512, "rho": -0.0036, "theo": 1.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T11:16:46", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ETHU261120C00020000", "bid": 2.1, "bid_size": 437.0, "ask": 3.1, "ask_size": 421.0, "iv": 1.0266, "open_interest": 38.0, "volume": 0.0, "delta": 0.6556, "gamma": 0.0746, "vega": 0.0171, "theta": -0.0526, "rho": 0.0048, "theo": 2.6477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-30T10:03:10", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "ETHU261120P00020000", "bid": 0.95, "bid_size": 1262.0, "ask": 1.7, "ask_size": 1129.0, "iv": 1.0806, "open_interest": 320.0, "volume": 0.0, "delta": -0.3427, "gamma": 0.0745, "vega": 0.0171, "theta": -0.0527, "rho": -0.0039, "theo": 1.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T10:59:11", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ETHU261120C00020500", "bid": 1.8, "bid_size": 1219.0, "ask": 2.8, "ask_size": 1067.0, "iv": 1.0127, "open_interest": 2.0, "volume": 0.0, "delta": 0.6159, "gamma": 0.0788, "vega": 0.0177, "theta": -0.0538, "rho": 0.0047, "theo": 2.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-02T13:19:19", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "ETHU261120P00020500", "bid": 1.0, "bid_size": 1110.0, "ask": 1.9, "ask_size": 992.0, "iv": 1.0228, "open_interest": 4.0, "volume": 0.0, "delta": -0.3823, "gamma": 0.0786, "vega": 0.0177, "theta": -0.0538, "rho": -0.0044, "theo": 1.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T15:57:01", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "ETHU261120C00021000", "bid": 1.7, "bid_size": 1303.0, "ask": 2.45, "ask_size": 1148.0, "iv": 1.0287, "open_interest": 72.0, "volume": 0.0, "delta": 0.5747, "gamma": 0.0819, "vega": 0.0182, "theta": -0.0545, "rho": 0.0046, "theo": 2.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T11:38:10", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "ETHU261120P00021000", "bid": 1.3, "bid_size": 1252.0, "ask": 2.05, "ask_size": 1066.0, "iv": 1.0115, "open_interest": 51.0, "volume": 0.0, "delta": -0.4234, "gamma": 0.0818, "vega": 0.0182, "theta": -0.0545, "rho": -0.0048, "theo": 1.6962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-02T12:46:27", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "ETHU261120C00021500", "bid": 1.5, "bid_size": 1119.0, "ask": 2.25, "ask_size": 1141.0, "iv": 1.0463, "open_interest": 1.0, "volume": 0.0, "delta": 0.5327, "gamma": 0.0839, "vega": 0.0185, "theta": -0.0548, "rho": 0.0042, "theo": 1.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-11-02T13:19:47", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "ETHU261120P00021500", "bid": 1.6, "bid_size": 405.0, "ask": 2.35, "ask_size": 393.0, "iv": 1.0298, "open_interest": 9.0, "volume": 0.0, "delta": -0.4654, "gamma": 0.0839, "vega": 0.0185, "theta": -0.0547, "rho": -0.0053, "theo": 1.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-10-26T12:32:34", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "ETHU261120C00022000", "bid": 1.1, "bid_size": 435.0, "ask": 2.0, "ask_size": 408.0, "iv": 0.9851, "open_interest": 35.0, "volume": 0.0, "delta": 0.4908, "gamma": 0.0847, "vega": 0.0185, "theta": -0.0546, "rho": 0.004, "theo": 1.5891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-30T10:07:26", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "ETHU261120P00022000", "bid": 1.75, "bid_size": 1255.0, "ask": 2.7, "ask_size": 1032.0, "iv": 1.0096, "open_interest": 133.0, "volume": 0.0, "delta": -0.5072, "gamma": 0.0847, "vega": 0.0185, "theta": -0.0545, "rho": -0.0058, "theo": 2.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-02T15:36:44", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "ETHU261120C00022500", "bid": 0.85, "bid_size": 1236.0, "ask": 1.8, "ask_size": 1124.0, "iv": 0.967, "open_interest": 2.0, "volume": 0.0, "delta": 0.4499, "gamma": 0.0844, "vega": 0.0184, "theta": -0.054, "rho": 0.0037, "theo": 1.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T15:37:00", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ETHU261120P00022500", "bid": 2.0, "bid_size": 389.0, "ask": 3.0, "ask_size": 372.0, "iv": 0.9922, "open_interest": 0.0, "volume": 0.0, "delta": -0.5482, "gamma": 0.0844, "vega": 0.0184, "theta": -0.0538, "rho": -0.0062, "theo": 2.5196, "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": 2.94999992847443}, {"option": "ETHU261120C00023000", "bid": 0.75, "bid_size": 1237.0, "ask": 1.6, "ask_size": 1171.0, "iv": 0.979, "open_interest": 59.0, "volume": 0.0, "delta": 0.4106, "gamma": 0.0829, "vega": 0.0181, "theta": -0.053, "rho": 0.0035, "theo": 1.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T15:54:35", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "ETHU261120P00023000", "bid": 2.3, "bid_size": 1190.0, "ask": 3.4, "ask_size": 1162.0, "iv": 1.0051, "open_interest": 209.0, "volume": 0.0, "delta": -0.5875, "gamma": 0.0829, "vega": 0.0181, "theta": -0.0528, "rho": -0.0066, "theo": 2.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T14:40:07", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "ETHU261120C00023500", "bid": 0.6, "bid_size": 1158.0, "ask": 1.45, "ask_size": 1088.0, "iv": 0.9811, "open_interest": 3.0, "volume": 0.0, "delta": 0.3734, "gamma": 0.0806, "vega": 0.0176, "theta": -0.0516, "rho": 0.0032, "theo": 1.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-28T15:55:52", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ETHU261120P00023500", "bid": 2.65, "bid_size": 1068.0, "ask": 3.7, "ask_size": 1014.0, "iv": 0.9942, "open_interest": 4.0, "volume": 0.0, "delta": -0.6246, "gamma": 0.0806, "vega": 0.0176, "theta": -0.0514, "rho": -0.007, "theo": 3.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-28T14:00:02", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "ETHU261120C00024000", "bid": 0.8, "bid_size": 15.0, "ask": 1.0, "ask_size": 3.0, "iv": 0.9881, "open_interest": 182.0, "volume": 6.0, "delta": 0.3389, "gamma": 0.0775, "vega": 0.017, "theta": -0.05, "rho": 0.0029, "theo": 0.9359, "change": 0.175, "open": 0.86, "high": 0.95, "low": 0.86, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-03T09:35:46", "percent_change": 22.5806, "prev_day_close": 0.775000005960464}, {"option": "ETHU261120P00024000", "bid": 2.9, "bid_size": 1183.0, "ask": 4.1, "ask_size": 1110.0, "iv": 0.9725, "open_interest": 179.0, "volume": 0.0, "delta": -0.6592, "gamma": 0.0776, "vega": 0.017, "theta": -0.0498, "rho": -0.0074, "theo": 3.5622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.47, "last_trade_time": "2026-10-30T11:50:58", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ETHU261120C00024500", "bid": 0.65, "bid_size": 23.0, "ask": 1.1, "ask_size": 601.0, "iv": 1.0474, "open_interest": 27.0, "volume": 0.0, "delta": 0.3072, "gamma": 0.0739, "vega": 0.0163, "theta": -0.0482, "rho": 0.0027, "theo": 0.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-02T12:12:21", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ETHU261120P00024500", "bid": 3.3, "bid_size": 985.0, "ask": 4.5, "ask_size": 914.0, "iv": 0.9858, "open_interest": 3.0, "volume": 0.0, "delta": -0.691, "gamma": 0.074, "vega": 0.0163, "theta": -0.048, "rho": -0.0076, "theo": 3.9489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-10-20T11:23:33", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ETHU261120C00025000", "bid": 0.35, "bid_size": 1364.0, "ask": 1.0, "ask_size": 1094.0, "iv": 0.9907, "open_interest": 91.0, "volume": 0.0, "delta": 0.2782, "gamma": 0.07, "vega": 0.0156, "theta": -0.0464, "rho": 0.0024, "theo": 0.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-02T15:00:41", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ETHU261120P00025000", "bid": 4.1, "bid_size": 615.0, "ask": 4.6, "ask_size": 166.0, "iv": 1.0234, "open_interest": 229.0, "volume": 0.0, "delta": -0.7199, "gamma": 0.0701, "vega": 0.0156, "theta": -0.046, "rho": -0.008, "theo": 4.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.97, "last_trade_time": "2026-11-02T15:50:42", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ETHU261120C00025500", "bid": 0.15, "bid_size": 1473.0, "ask": 1.05, "ask_size": 1126.0, "iv": 1.0042, "open_interest": 8.0, "volume": 0.0, "delta": 0.252, "gamma": 0.066, "vega": 0.0148, "theta": -0.0444, "rho": 0.0022, "theo": 0.6433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-02T15:00:41", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "ETHU261120P00025500", "bid": 4.1, "bid_size": 220.0, "ask": 5.3, "ask_size": 60.0, "iv": 0.9876, "open_interest": 4.0, "volume": 0.0, "delta": -0.7462, "gamma": 0.0661, "vega": 0.0148, "theta": -0.044, "rho": -0.0082, "theo": 4.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-10-29T12:41:32", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "ETHU261120C00026000", "bid": 0.05, "bid_size": 2066.0, "ask": 1.0, "ask_size": 1174.0, "iv": 1.0107, "open_interest": 91.0, "volume": 0.0, "delta": 0.2285, "gamma": 0.0619, "vega": 0.014, "theta": -0.0424, "rho": 0.002, "theo": 0.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T15:54:35", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "ETHU261120P00026000", "bid": 4.5, "bid_size": 1151.0, "ask": 5.7, "ask_size": 240.0, "iv": 0.975, "open_interest": 121.0, "volume": 0.0, "delta": -0.7698, "gamma": 0.062, "vega": 0.014, "theta": -0.042, "rho": -0.0084, "theo": 5.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.75, "last_trade_time": "2026-11-02T12:54:32", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ETHU261120C00026500", "bid": 0.05, "bid_size": 1083.0, "ask": 0.9, "ask_size": 430.0, "iv": 1.0294, "open_interest": 0.0, "volume": 0.0, "delta": 0.2073, "gamma": 0.0579, "vega": 0.0133, "theta": -0.0404, "rho": 0.0018, "theo": 0.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-22T09:50:15", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "ETHU261120P00026500", "bid": 5.0, "bid_size": 220.0, "ask": 6.1, "ask_size": 60.0, "iv": 0.9921, "open_interest": 0.0, "volume": 0.0, "delta": -0.791, "gamma": 0.058, "vega": 0.0133, "theta": -0.0399, "rho": -0.0085, "theo": 5.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ETHU261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1324.0, "iv": 1.0429, "open_interest": 50.0, "volume": 0.0, "delta": 0.1884, "gamma": 0.054, "vega": 0.0125, "theta": -0.0385, "rho": 0.0017, "theo": 0.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T13:39:36", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ETHU261120P00027000", "bid": 5.4, "bid_size": 390.0, "ask": 6.6, "ask_size": 76.0, "iv": 1.0038, "open_interest": 41.0, "volume": 0.0, "delta": -0.81, "gamma": 0.0542, "vega": 0.0125, "theta": -0.038, "rho": -0.0088, "theo": 6.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-30T10:40:19", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "ETHU261120C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 373.0, "iv": 1.0727, "open_interest": 3.0, "volume": 0.0, "delta": 0.1714, "gamma": 0.0503, "vega": 0.0118, "theta": -0.0366, "rho": 0.0015, "theo": 0.4091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-26T13:38:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ETHU261120P00027500", "bid": 5.9, "bid_size": 220.0, "ask": 7.0, "ask_size": 60.0, "iv": 1.0094, "open_interest": 5.0, "volume": 0.0, "delta": -0.827, "gamma": 0.0505, "vega": 0.0118, "theta": -0.036, "rho": -0.0089, "theo": 6.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.81, "last_trade_time": "2026-10-28T12:56:15", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "ETHU261120C00028000", "bid": 0.1, "bid_size": 1087.0, "ask": 0.75, "ask_size": 1170.0, "iv": 1.1431, "open_interest": 71.0, "volume": 0.0, "delta": 0.1563, "gamma": 0.0468, "vega": 0.0111, "theta": -0.0347, "rho": 0.0014, "theo": 0.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T13:28:07", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "ETHU261120P00028000", "bid": 6.3, "bid_size": 1122.0, "ask": 7.5, "ask_size": 221.0, "iv": 1.0085, "open_interest": 134.0, "volume": 0.0, "delta": -0.8422, "gamma": 0.047, "vega": 0.0111, "theta": -0.0342, "rho": -0.009, "theo": 6.9888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.05, "last_trade_time": "2026-11-02T10:07:19", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "ETHU261120C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 385.0, "iv": 1.146, "open_interest": 2.0, "volume": 0.0, "delta": 0.1427, "gamma": 0.0435, "vega": 0.0104, "theta": -0.033, "rho": 0.0013, "theo": 0.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-10-22T09:39:40", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "ETHU261120P00028500", "bid": 6.8, "bid_size": 214.0, "ask": 8.0, "ask_size": 50.0, "iv": 1.054, "open_interest": 0.0, "volume": 0.0, "delta": -0.8559, "gamma": 0.0438, "vega": 0.0104, "theta": -0.0324, "rho": -0.0091, "theo": 7.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "ETHU261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 393.0, "iv": 1.1914, "open_interest": 16.0, "volume": 0.0, "delta": 0.1306, "gamma": 0.0404, "vega": 0.0098, "theta": -0.0313, "rho": 0.0012, "theo": 0.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T15:03:21", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ETHU261120P00029000", "bid": 7.3, "bid_size": 214.0, "ask": 8.4, "ask_size": 52.0, "iv": 1.0429, "open_interest": 9.0, "volume": 0.0, "delta": -0.8681, "gamma": 0.0407, "vega": 0.0098, "theta": -0.0307, "rho": -0.0092, "theo": 7.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-10-30T13:19:19", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "ETHU261120C00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1362.0, "iv": 1.2354, "open_interest": 0.0, "volume": 0.0, "delta": 0.1198, "gamma": 0.0376, "vega": 0.0092, "theta": -0.0298, "rho": 0.0011, "theo": 0.2744, "change": 0.0, "open": 0.0, "high": 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": "ETHU261120P00029500", "bid": 7.7, "bid_size": 526.0, "ask": 8.9, "ask_size": 59.0, "iv": 1.0223, "open_interest": 16.0, "volume": 0.0, "delta": -0.879, "gamma": 0.0379, "vega": 0.0092, "theta": -0.029, "rho": -0.0091, "theo": 8.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-10-26T12:37:54", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "ETHU261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1337.0, "iv": 1.202, "open_interest": 308.0, "volume": 60.0, "delta": 0.11, "gamma": 0.035, "vega": 0.0087, "theta": -0.0283, "rho": 0.001, "theo": 0.2502, "change": -0.105, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-03T09:35:36", "percent_change": -32.3077, "prev_day_close": 0.325000002980232}, {"option": "ETHU261120P00030000", "bid": 8.2, "bid_size": 401.0, "ask": 9.4, "ask_size": 75.0, "iv": 1.0618, "open_interest": 72.0, "volume": 0.0, "delta": -0.8888, "gamma": 0.0353, "vega": 0.0087, "theta": -0.0275, "rho": -0.0094, "theo": 8.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.92, "last_trade_time": "2026-11-02T10:41:41", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ETHU261120C00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1291.0, "iv": 1.269, "open_interest": 1.0, "volume": 0.0, "delta": 0.1012, "gamma": 0.0326, "vega": 0.0082, "theta": -0.0268, "rho": 0.0009, "theo": 0.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-19T10:08:02", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ETHU261120P00030500", "bid": 8.7, "bid_size": 214.0, "ask": 9.9, "ask_size": 46.0, "iv": 1.1002, "open_interest": 0.0, "volume": 0.0, "delta": -0.8977, "gamma": 0.0328, "vega": 0.0082, "theta": -0.026, "rho": -0.0091, "theo": 9.346, "change": 0.0, "open": 0.0, "high": 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": "ETHU261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1341.0, "iv": 1.3087, "open_interest": 40.0, "volume": 0.0, "delta": 0.0933, "gamma": 0.0303, "vega": 0.0077, "theta": -0.0255, "rho": 0.0008, "theo": 0.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T13:47:23", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "ETHU261120P00031000", "bid": 9.2, "bid_size": 214.0, "ask": 10.4, "ask_size": 45.0, "iv": 1.1378, "open_interest": 30.0, "volume": 0.0, "delta": -0.9057, "gamma": 0.0306, "vega": 0.0077, "theta": -0.0247, "rho": -0.0091, "theo": 9.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.47, "last_trade_time": "2026-11-02T15:50:42", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "ETHU261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1492.0, "iv": 1.3572, "open_interest": 37.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.0264, "vega": 0.0068, "theta": -0.0231, "rho": 0.0007, "theo": 0.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T15:55:21", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "ETHU261120P00032000", "bid": 10.1, "bid_size": 214.0, "ask": 11.3, "ask_size": 45.0, "iv": 1.0333, "open_interest": 31.0, "volume": 0.0, "delta": -0.9194, "gamma": 0.0267, "vega": 0.0068, "theta": -0.0221, "rho": -0.0092, "theo": 10.7931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.06, "last_trade_time": "2026-10-21T13:46:08", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ETHU261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 453.0, "iv": 1.4291, "open_interest": 21.0, "volume": 0.0, "delta": 0.0686, "gamma": 0.023, "vega": 0.0061, "theta": -0.0209, "rho": 0.0006, "theo": 0.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T12:25:20", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ETHU261120P00033000", "bid": 11.1, "bid_size": 378.0, "ask": 12.3, "ask_size": 65.0, "iv": 1.097, "open_interest": 22.0, "volume": 0.0, "delta": -0.9307, "gamma": 0.0233, "vega": 0.006, "theta": -0.0199, "rho": -0.009, "theo": 11.7663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.86, "last_trade_time": "2026-10-02T09:51:10", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "ETHU261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 383.0, "iv": 1.4353, "open_interest": 60.0, "volume": 0.0, "delta": 0.0594, "gamma": 0.0201, "vega": 0.0054, "theta": -0.019, "rho": 0.0006, "theo": 0.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-20T11:36:27", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ETHU261120P00034000", "bid": 12.1, "bid_size": 380.0, "ask": 13.3, "ask_size": 50.0, "iv": 1.1582, "open_interest": 0.0, "volume": 0.0, "delta": -0.9401, "gamma": 0.0205, "vega": 0.0054, "theta": -0.0179, "rho": -0.0092, "theo": 12.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "ETHU261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 57.0, "iv": 1.249, "open_interest": 388.0, "volume": 0.0, "delta": 0.0518, "gamma": 0.0177, "vega": 0.0049, "theta": -0.0173, "rho": 0.0005, "theo": 0.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T13:42:10", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "ETHU261120P00035000", "bid": 13.0, "bid_size": 376.0, "ask": 14.3, "ask_size": 65.0, "iv": 1.0541, "open_interest": 9.0, "volume": 0.0, "delta": -0.9479, "gamma": 0.0181, "vega": 0.0048, "theta": -0.0161, "rho": -0.0088, "theo": 13.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.53, "last_trade_time": "2026-10-27T11:53:50", "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "ETHU261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 370.0, "iv": 1.5948, "open_interest": 16.0, "volume": 0.0, "delta": 0.0454, "gamma": 0.0156, "vega": 0.0044, "theta": -0.0157, "rho": 0.0004, "theo": 0.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-21T12:58:34", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ETHU261120P00036000", "bid": 14.0, "bid_size": 370.0, "ask": 15.3, "ask_size": 46.0, "iv": 1.1068, "open_interest": 1.0, "volume": 0.0, "delta": -0.9545, "gamma": 0.0161, "vega": 0.0043, "theta": -0.0145, "rho": -0.0089, "theo": 14.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-09-22T10:38:15", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "ETHU261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 477.0, "iv": 1.6548, "open_interest": 4.0, "volume": 0.0, "delta": 0.04, "gamma": 0.0138, "vega": 0.004, "theta": -0.0144, "rho": 0.0004, "theo": 0.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-10-13T12:10:25", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ETHU261120P00037000", "bid": 15.0, "bid_size": 376.0, "ask": 16.3, "ask_size": 65.0, "iv": 1.1578, "open_interest": 0.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.0143, "vega": 0.0039, "theta": -0.0131, "rho": -0.0083, "theo": 15.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "ETHU261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1326.0, "iv": 1.7126, "open_interest": 21.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0123, "vega": 0.0036, "theta": -0.0132, "rho": 0.0003, "theo": 0.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:13:04", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ETHU261120P00038000", "bid": 15.9, "bid_size": 376.0, "ask": 17.2, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0128, "vega": 0.0034, "theta": -0.0118, "rho": -0.0082, "theo": 16.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "ETHU261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 404.0, "iv": 1.7683, "open_interest": 42.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.011, "vega": 0.0032, "theta": -0.0121, "rho": 0.0003, "theo": 0.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T13:00:14", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ETHU261120P00039000", "bid": 16.9, "bid_size": 376.0, "ask": 18.2, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9691, "gamma": 0.0115, "vega": 0.0031, "theta": -0.0107, "rho": -0.0083, "theo": 17.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "ETHU261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 379.0, "iv": 1.7859, "open_interest": 226.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0098, "vega": 0.003, "theta": -0.0111, "rho": 0.0003, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T11:33:45", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ETHU261120P00040000", "bid": 17.8, "bid_size": 388.0, "ask": 19.2, "ask_size": 66.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": -0.9726, "gamma": 0.0104, "vega": 0.0028, "theta": -0.0097, "rho": -0.0078, "theo": 18.6707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-10-15T12:00:38", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "ETHU261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 369.0, "iv": 1.8373, "open_interest": 2.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.0088, "vega": 0.0027, "theta": -0.0103, "rho": 0.0002, "theo": 0.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-02T09:57:49", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ETHU261120P00041000", "bid": 18.8, "bid_size": 381.0, "ask": 20.2, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0094, "vega": 0.0025, "theta": -0.0088, "rho": -0.0073, "theo": 19.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "ETHU261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 371.0, "iv": 1.887, "open_interest": 2.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.008, "vega": 0.0025, "theta": -0.0095, "rho": 0.0002, "theo": 0.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-09T09:30:06", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ETHU261120P00042000", "bid": 19.8, "bid_size": 375.0, "ask": 21.2, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.0086, "vega": 0.0023, "theta": -0.008, "rho": -0.0073, "theo": 20.6584, "change": 0.0, "open": 0.0, "high": 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": "ETHU261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 371.0, "iv": 1.9351, "open_interest": 2.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0072, "vega": 0.0022, "theta": -0.0088, "rho": 0.0002, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-13T13:34:36", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ETHU261120P00043000", "bid": 20.7, "bid_size": 366.0, "ask": 22.2, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.0079, "vega": 0.0021, "theta": -0.0072, "rho": -0.0075, "theo": 21.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "ETHU261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 405.0, "iv": 1.9818, "open_interest": 0.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0065, "vega": 0.0021, "theta": -0.0081, "rho": 0.0002, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ETHU261120P00044000", "bid": 21.7, "bid_size": 365.0, "ask": 23.2, "ask_size": 65.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0072, "vega": 0.0018, "theta": -0.0065, "rho": -0.0061, "theo": 22.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-10-23T10:43:12", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "ETHU261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1155.0, "iv": 1.9426, "open_interest": 154.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0059, "vega": 0.0019, "theta": -0.0076, "rho": 0.0002, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T09:30:05", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ETHU261120P00045000", "bid": 22.7, "bid_size": 366.0, "ask": 24.2, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0067, "vega": 0.0016, "theta": -0.0059, "rho": -0.0058, "theo": 23.6455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "ETHU261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 393.0, "iv": 2.0711, "open_interest": 100.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0054, "vega": 0.0018, "theta": -0.007, "rho": 0.0001, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-15T11:48:31", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ETHU261120P00046000", "bid": 23.6, "bid_size": 366.0, "ask": 25.2, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0062, "vega": 0.0015, "theta": -0.0053, "rho": -0.0059, "theo": 24.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "ETHU261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 370.0, "iv": 2.1139, "open_interest": 1.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.005, "vega": 0.0016, "theta": -0.0066, "rho": 0.0001, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-09T09:51:46", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ETHU261120P00047000", "bid": 24.6, "bid_size": 366.0, "ask": 26.2, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0057, "vega": 0.0014, "theta": -0.0047, "rho": -0.006, "theo": 25.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "ETHU261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 406.0, "iv": 2.1555, "open_interest": 107.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0045, "vega": 0.0015, "theta": -0.0061, "rho": 0.0001, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T10:55:52", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ETHU261120P00048000", "bid": 25.6, "bid_size": 366.0, "ask": 27.2, "ask_size": 65.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0053, "vega": 0.0012, "theta": -0.0042, "rho": -0.005, "theo": 26.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.21, "last_trade_time": "2026-10-23T10:43:12", "percent_change": 0.0, "prev_day_close": 27.0999994277954}, {"option": "ETHU261127C00015000", "bid": 6.1, "bid_size": 386.0, "ask": 7.3, "ask_size": 372.0, "iv": 1.1718, "open_interest": 0.0, "volume": 0.0, "delta": 0.8893, "gamma": 0.0262, "vega": 0.0103, "theta": -0.0267, "rho": 0.0082, "theo": 6.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "ETHU261127P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1095.0, "iv": 1.2644, "open_interest": 5.0, "volume": 0.0, "delta": -0.1093, "gamma": 0.0262, "vega": 0.0103, "theta": -0.0274, "rho": -0.0018, "theo": 0.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T10:54:54", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "ETHU261127C00017000", "bid": 4.4, "bid_size": 387.0, "ask": 5.6, "ask_size": 373.0, "iv": 1.0849, "open_interest": 0.0, "volume": 0.0, "delta": 0.8202, "gamma": 0.0408, "vega": 0.0143, "theta": -0.0338, "rho": 0.0087, "theo": 5.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ETHU261127P00017000", "bid": 0.5, "bid_size": 6.0, "ask": 1.1, "ask_size": 239.0, "iv": 1.2207, "open_interest": 40.0, "volume": 0.0, "delta": -0.1784, "gamma": 0.0409, "vega": 0.0143, "theta": -0.0344, "rho": -0.0029, "theo": 0.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-10-30T15:59:13", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "ETHU261127C00018000", "bid": 3.7, "bid_size": 388.0, "ask": 4.8, "ask_size": 375.0, "iv": 1.0649, "open_interest": 0.0, "volume": 0.0, "delta": 0.7728, "gamma": 0.0494, "vega": 0.0165, "theta": -0.0374, "rho": 0.0086, "theo": 4.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "ETHU261127P00018000", "bid": 0.55, "bid_size": 421.0, "ask": 1.3, "ask_size": 407.0, "iv": 1.1085, "open_interest": 66.0, "volume": 0.0, "delta": -0.2259, "gamma": 0.0495, "vega": 0.0165, "theta": -0.0378, "rho": -0.0036, "theo": 0.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-30T15:17:32", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ETHU261127C00019000", "bid": 3.0, "bid_size": 396.0, "ask": 4.1, "ask_size": 377.0, "iv": 1.0388, "open_interest": 0.0, "volume": 0.0, "delta": 0.716, "gamma": 0.058, "vega": 0.0186, "theta": -0.0406, "rho": 0.0083, "theo": 3.5811, "change": 0.0, "open": 0.0, "high": 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": "ETHU261127P00019000", "bid": 0.65, "bid_size": 1162.0, "ask": 1.6, "ask_size": 988.0, "iv": 1.0249, "open_interest": 34.0, "volume": 0.0, "delta": -0.2828, "gamma": 0.0581, "vega": 0.0186, "theta": -0.0409, "rho": -0.0045, "theo": 1.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-02T15:51:16", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "ETHU261127C00020000", "bid": 2.35, "bid_size": 395.0, "ask": 3.4, "ask_size": 374.0, "iv": 0.9936, "open_interest": 0.0, "volume": 0.0, "delta": 0.651, "gamma": 0.0654, "vega": 0.0203, "theta": -0.0431, "rho": 0.0078, "theo": 2.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU261127P00020000", "bid": 1.0, "bid_size": 983.0, "ask": 2.0, "ask_size": 941.0, "iv": 1.0069, "open_interest": 53.0, "volume": 0.0, "delta": -0.348, "gamma": 0.0656, "vega": 0.0203, "theta": -0.0433, "rho": -0.0055, "theo": 1.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T15:57:30", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ETHU261127C00021000", "bid": 1.8, "bid_size": 1148.0, "ask": 2.85, "ask_size": 966.0, "iv": 0.9773, "open_interest": 3.0, "volume": 0.0, "delta": 0.5803, "gamma": 0.0707, "vega": 0.0215, "theta": -0.0446, "rho": 0.0071, "theo": 2.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-02T12:23:39", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "ETHU261127P00021000", "bid": 1.45, "bid_size": 400.0, "ask": 2.45, "ask_size": 382.0, "iv": 0.991, "open_interest": 45.0, "volume": 0.0, "delta": -0.4189, "gamma": 0.0709, "vega": 0.0215, "theta": -0.0448, "rho": -0.0066, "theo": 1.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-30T11:05:52", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "ETHU261127C00022000", "bid": 1.5, "bid_size": 1142.0, "ask": 2.3, "ask_size": 1078.0, "iv": 0.9851, "open_interest": 7.0, "volume": 0.0, "delta": 0.5081, "gamma": 0.073, "vega": 0.0219, "theta": -0.045, "rho": 0.0064, "theo": 1.9038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T15:06:15", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "ETHU261127P00022000", "bid": 2.0, "bid_size": 415.0, "ask": 3.0, "ask_size": 382.0, "iv": 0.9881, "open_interest": 104.0, "volume": 0.0, "delta": -0.4913, "gamma": 0.0733, "vega": 0.0219, "theta": -0.0451, "rho": -0.0076, "theo": 2.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-29T12:12:52", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "ETHU261127C00022500", "bid": 1.25, "bid_size": 416.0, "ask": 2.0, "ask_size": 373.0, "iv": 0.9483, "open_interest": 4.0, "volume": 0.0, "delta": 0.4728, "gamma": 0.0731, "vega": 0.0219, "theta": -0.0448, "rho": 0.006, "theo": 1.7045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-30T15:33:06", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ETHU261127P00022500", "bid": 2.3, "bid_size": 385.0, "ask": 3.3, "ask_size": 378.0, "iv": 0.986, "open_interest": 5.0, "volume": 0.0, "delta": -0.5267, "gamma": 0.0733, "vega": 0.0218, "theta": -0.0449, "rho": -0.008, "theo": 2.7972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-10-30T15:57:36", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ETHU261127C00023000", "bid": 1.1, "bid_size": 415.0, "ask": 1.85, "ask_size": 385.0, "iv": 0.9609, "open_interest": 1.0, "volume": 0.0, "delta": 0.4387, "gamma": 0.0724, "vega": 0.0216, "theta": -0.0444, "rho": 0.0056, "theo": 1.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-29T13:39:13", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "ETHU261127P00023000", "bid": 2.6, "bid_size": 847.0, "ask": 3.7, "ask_size": 973.0, "iv": 0.9994, "open_interest": 15.0, "volume": 0.0, "delta": -0.5609, "gamma": 0.0727, "vega": 0.0216, "theta": -0.0444, "rho": -0.0086, "theo": 3.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.34, "last_trade_time": "2026-11-02T12:40:25", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "ETHU261127C00023500", "bid": 0.95, "bid_size": 404.0, "ask": 1.7, "ask_size": 375.0, "iv": 0.9663, "open_interest": 2.0, "volume": 0.0, "delta": 0.4062, "gamma": 0.071, "vega": 0.0213, "theta": -0.0438, "rho": 0.0052, "theo": 1.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-28T15:56:45", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "ETHU261127P00023500", "bid": 2.9, "bid_size": 972.0, "ask": 4.0, "ask_size": 941.0, "iv": 0.9824, "open_interest": 2.0, "volume": 0.0, "delta": -0.5936, "gamma": 0.0714, "vega": 0.0213, "theta": -0.0437, "rho": -0.0091, "theo": 3.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.51, "last_trade_time": "2026-11-02T09:30:22", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "ETHU261127C00024000", "bid": 0.7, "bid_size": 1125.0, "ask": 1.55, "ask_size": 1032.0, "iv": 0.9405, "open_interest": 17.0, "volume": 0.0, "delta": 0.3754, "gamma": 0.0692, "vega": 0.0208, "theta": -0.0429, "rho": 0.0048, "theo": 1.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T09:36:59", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "ETHU261127P00024000", "bid": 3.3, "bid_size": 1038.0, "ask": 4.3, "ask_size": 906.0, "iv": 0.9815, "open_interest": 10.0, "volume": 0.0, "delta": -0.6245, "gamma": 0.0696, "vega": 0.0208, "theta": -0.0428, "rho": -0.0095, "theo": 3.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-02T11:44:58", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ETHU261127C00024500", "bid": 0.7, "bid_size": 1168.0, "ask": 1.45, "ask_size": 1032.0, "iv": 0.9809, "open_interest": 2.0, "volume": 0.0, "delta": 0.3466, "gamma": 0.067, "vega": 0.0203, "theta": -0.0419, "rho": 0.0045, "theo": 1.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-19T14:29:47", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "ETHU261127P00024500", "bid": 3.7, "bid_size": 1041.0, "ask": 4.7, "ask_size": 880.0, "iv": 0.9985, "open_interest": 14.0, "volume": 0.0, "delta": -0.6535, "gamma": 0.0673, "vega": 0.0202, "theta": -0.0418, "rho": -0.0099, "theo": 4.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.24, "last_trade_time": "2026-11-02T10:50:57", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "ETHU261127C00025000", "bid": 0.6, "bid_size": 1207.0, "ask": 1.35, "ask_size": 1060.0, "iv": 0.9914, "open_interest": 51.0, "volume": 1.0, "delta": 0.3199, "gamma": 0.0645, "vega": 0.0196, "theta": -0.0408, "rho": 0.0041, "theo": 0.9959, "change": 0.21, "open": 1.01, "high": 1.01, "low": 1.01, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-03T09:30:31", "percent_change": 26.25, "prev_day_close": 0.800000011920929}, {"option": "ETHU261127P00025000", "bid": 3.9, "bid_size": 1062.0, "ask": 5.1, "ask_size": 954.0, "iv": 0.9585, "open_interest": 25.0, "volume": 0.0, "delta": -0.6804, "gamma": 0.0649, "vega": 0.0196, "theta": -0.0407, "rho": -0.0102, "theo": 4.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.79, "last_trade_time": "2026-11-02T09:30:05", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "ETHU261127C00025500", "bid": 0.35, "bid_size": 952.0, "ask": 1.3, "ask_size": 1020.0, "iv": 0.9697, "open_interest": 2.0, "volume": 0.0, "delta": 0.2952, "gamma": 0.0618, "vega": 0.019, "theta": -0.0397, "rho": 0.0038, "theo": 0.8997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-02T10:57:23", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "ETHU261127P00025500", "bid": 4.4, "bid_size": 436.0, "ask": 5.5, "ask_size": 60.0, "iv": 0.9895, "open_interest": 0.0, "volume": 0.0, "delta": -0.7052, "gamma": 0.0622, "vega": 0.0189, "theta": -0.0395, "rho": -0.0105, "theo": 4.9877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "ETHU261127C00026000", "bid": 0.25, "bid_size": 1236.0, "ask": 1.15, "ask_size": 1000.0, "iv": 0.9536, "open_interest": 3.0, "volume": 0.0, "delta": 0.2724, "gamma": 0.059, "vega": 0.0182, "theta": -0.0384, "rho": 0.0035, "theo": 0.8148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T14:31:33", "percent_change": 0.0, "prev_day_close": 0.69999997317791}, {"option": "ETHU261127P00026000", "bid": 4.8, "bid_size": 386.0, "ask": 5.9, "ask_size": 71.0, "iv": 0.9888, "open_interest": 12.0, "volume": 0.0, "delta": -0.7281, "gamma": 0.0594, "vega": 0.0182, "theta": -0.0382, "rho": -0.0107, "theo": 5.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-10-29T10:54:27", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ETHU261127C00026500", "bid": 0.15, "bid_size": 440.0, "ask": 1.15, "ask_size": 389.0, "iv": 0.9745, "open_interest": 5.0, "volume": 0.0, "delta": 0.2516, "gamma": 0.0561, "vega": 0.0175, "theta": -0.0372, "rho": 0.0033, "theo": 0.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-10-08T15:26:55", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ETHU261127P00026500", "bid": 5.2, "bid_size": 580.0, "ask": 6.3, "ask_size": 66.0, "iv": 0.9821, "open_interest": 22.0, "volume": 0.0, "delta": -0.7491, "gamma": 0.0565, "vega": 0.0174, "theta": -0.0369, "rho": -0.0111, "theo": 5.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-02T14:15:40", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "ETHU261127C00027000", "bid": 0.05, "bid_size": 1786.0, "ask": 1.05, "ask_size": 906.0, "iv": 0.9603, "open_interest": 13.0, "volume": 0.0, "delta": 0.2325, "gamma": 0.0532, "vega": 0.0168, "theta": -0.0359, "rho": 0.003, "theo": 0.6734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T14:50:55", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "ETHU261127P00027000", "bid": 5.6, "bid_size": 562.0, "ask": 6.8, "ask_size": 62.0, "iv": 0.9999, "open_interest": 11.0, "volume": 0.0, "delta": -0.7683, "gamma": 0.0537, "vega": 0.0167, "theta": -0.0356, "rho": -0.0112, "theo": 6.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-10-26T09:35:00", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "ETHU261127C00027500", "bid": 0.35, "bid_size": 1125.0, "ask": 1.0, "ask_size": 912.0, "iv": 1.0837, "open_interest": 11.0, "volume": 1.0, "delta": 0.2151, "gamma": 0.0504, "vega": 0.016, "theta": -0.0346, "rho": 0.0028, "theo": 0.6145, "change": 0.035, "open": 0.61, "high": 0.61, "low": 0.61, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-03T09:45:20", "percent_change": 6.08696, "prev_day_close": 0.575000002980232}, {"option": "ETHU261127P00027500", "bid": 6.0, "bid_size": 554.0, "ask": 7.2, "ask_size": 60.0, "iv": 0.9812, "open_interest": 5.0, "volume": 0.0, "delta": -0.7858, "gamma": 0.0509, "vega": 0.0159, "theta": -0.0342, "rho": -0.0113, "theo": 6.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.22, "last_trade_time": "2026-10-27T10:28:58", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "ETHU261127C00028000", "bid": 0.05, "bid_size": 2042.0, "ask": 0.95, "ask_size": 1008.0, "iv": 1.015, "open_interest": 27.0, "volume": 0.0, "delta": 0.1992, "gamma": 0.0477, "vega": 0.0153, "theta": -0.0333, "rho": 0.0026, "theo": 0.5622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-10-30T10:28:08", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "ETHU261127P00028000", "bid": 6.5, "bid_size": 563.0, "ask": 7.7, "ask_size": 60.0, "iv": 1.0247, "open_interest": 1.0, "volume": 0.0, "delta": -0.8019, "gamma": 0.0482, "vega": 0.0152, "theta": -0.0329, "rho": -0.0116, "theo": 7.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.31, "last_trade_time": "2026-10-27T12:19:02", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ETHU261127C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 412.0, "iv": 1.021, "open_interest": 12.0, "volume": 0.0, "delta": 0.1847, "gamma": 0.0451, "vega": 0.0146, "theta": -0.0321, "rho": 0.0024, "theo": 0.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-29T11:22:04", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "ETHU261127P00028500", "bid": 6.9, "bid_size": 222.0, "ask": 8.1, "ask_size": 60.0, "iv": 0.9944, "open_interest": 5.0, "volume": 0.0, "delta": -0.8165, "gamma": 0.0456, "vega": 0.0145, "theta": -0.0316, "rho": -0.0117, "theo": 7.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.26, "last_trade_time": "2026-10-26T10:57:20", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ETHU261127C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 413.0, "iv": 1.0418, "open_interest": 13.0, "volume": 0.0, "delta": 0.1715, "gamma": 0.0426, "vega": 0.014, "theta": -0.0308, "rho": 0.0022, "theo": 0.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-10-29T11:22:04", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "ETHU261127P00029000", "bid": 7.4, "bid_size": 222.0, "ask": 8.6, "ask_size": 60.0, "iv": 1.034, "open_interest": 6.0, "volume": 0.0, "delta": -0.8298, "gamma": 0.0432, "vega": 0.0138, "theta": -0.0304, "rho": -0.0118, "theo": 8.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.51, "last_trade_time": "2026-10-27T10:23:02", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "ETHU261127C00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 416.0, "iv": 1.0604, "open_interest": 0.0, "volume": 0.0, "delta": 0.1595, "gamma": 0.0403, "vega": 0.0133, "theta": -0.0297, "rho": 0.0021, "theo": 0.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "ETHU261127P00029500", "bid": 7.9, "bid_size": 222.0, "ask": 9.0, "ask_size": 60.0, "iv": 1.0323, "open_interest": 1.0, "volume": 0.0, "delta": -0.842, "gamma": 0.0408, "vega": 0.0131, "theta": -0.0292, "rho": -0.0118, "theo": 8.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-10-30T11:34:03", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "ETHU261127C00030000", "bid": 0.2, "bid_size": 3.0, "ask": 0.8, "ask_size": 379.0, "iv": 1.173, "open_interest": 103.0, "volume": 0.0, "delta": 0.1485, "gamma": 0.038, "vega": 0.0127, "theta": -0.0285, "rho": 0.0019, "theo": 0.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-29T12:35:06", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "ETHU261127P00030000", "bid": 8.3, "bid_size": 222.0, "ask": 9.5, "ask_size": 60.0, "iv": 1.0255, "open_interest": 22.0, "volume": 0.0, "delta": -0.8532, "gamma": 0.0385, "vega": 0.0125, "theta": -0.028, "rho": -0.012, "theo": 8.9874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-10-30T11:51:54", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "ETHU261127C00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 429.0, "iv": 1.112, "open_interest": 10.0, "volume": 0.0, "delta": 0.1384, "gamma": 0.0359, "vega": 0.0121, "theta": -0.0274, "rho": 0.0018, "theo": 0.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-10-22T12:39:07", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "ETHU261127P00030500", "bid": 8.8, "bid_size": 220.0, "ask": 10.0, "ask_size": 60.0, "iv": 1.0604, "open_interest": 0.0, "volume": 0.0, "delta": -0.8634, "gamma": 0.0364, "vega": 0.0119, "theta": -0.0269, "rho": -0.0118, "theo": 9.457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "ETHU261127C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 432.0, "iv": 1.1463, "open_interest": 1.0, "volume": 0.0, "delta": 0.1292, "gamma": 0.0339, "vega": 0.0115, "theta": -0.0264, "rho": 0.0017, "theo": 0.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-22T12:39:07", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "ETHU261127P00031000", "bid": 9.3, "bid_size": 220.0, "ask": 10.4, "ask_size": 60.0, "iv": 1.0462, "open_interest": 0.0, "volume": 0.0, "delta": -0.8727, "gamma": 0.0344, "vega": 0.0113, "theta": -0.0258, "rho": -0.0117, "theo": 9.9296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "ETHU261127C00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 415.0, "iv": 1.1797, "open_interest": 0.0, "volume": 0.0, "delta": 0.1207, "gamma": 0.032, "vega": 0.011, "theta": -0.0253, "rho": 0.0016, "theo": 0.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ETHU261127P00031500", "bid": 9.7, "bid_size": 214.0, "ask": 10.9, "ask_size": 59.0, "iv": 1.0244, "open_interest": 30.0, "volume": 0.0, "delta": -0.8813, "gamma": 0.0326, "vega": 0.0108, "theta": -0.0247, "rho": -0.0119, "theo": 10.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-10-23T15:00:51", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "ETHU261127C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 424.0, "iv": 1.1902, "open_interest": 3.0, "volume": 0.0, "delta": 0.113, "gamma": 0.0302, "vega": 0.0105, "theta": -0.0244, "rho": 0.0015, "theo": 0.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-26T09:36:35", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ETHU261127P00032000", "bid": 10.2, "bid_size": 220.0, "ask": 11.4, "ask_size": 60.0, "iv": 1.0553, "open_interest": 0.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.0308, "vega": 0.0103, "theta": -0.0237, "rho": -0.012, "theo": 10.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "ETHU261127C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 412.0, "iv": 1.2217, "open_interest": 1.0, "volume": 0.0, "delta": 0.1059, "gamma": 0.0286, "vega": 0.01, "theta": -0.0234, "rho": 0.0014, "theo": 0.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-10-14T14:39:07", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ETHU261127P00032500", "bid": 10.7, "bid_size": 220.0, "ask": 11.9, "ask_size": 48.0, "iv": 1.0855, "open_interest": 0.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.0292, "vega": 0.0098, "theta": -0.0227, "rho": -0.012, "theo": 11.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "ETHU261127C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1262.0, "iv": 1.2291, "open_interest": 1.0, "volume": 0.0, "delta": 0.0994, "gamma": 0.027, "vega": 0.0096, "theta": -0.0225, "rho": 0.0013, "theo": 0.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T10:52:04", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ETHU261127P00033000", "bid": 11.2, "bid_size": 383.0, "ask": 12.4, "ask_size": 64.0, "iv": 1.115, "open_interest": 0.0, "volume": 0.0, "delta": -0.9031, "gamma": 0.0276, "vega": 0.0093, "theta": -0.0218, "rho": -0.0117, "theo": 11.8433, "change": 0.0, "open": 0.0, "high": 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": "ETHU261127C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 426.0, "iv": 1.2879, "open_interest": 3.0, "volume": 0.0, "delta": 0.0878, "gamma": 0.0242, "vega": 0.0087, "theta": -0.0209, "rho": 0.0012, "theo": 0.2283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-23T10:20:09", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ETHU261127P00034000", "bid": 12.1, "bid_size": 372.0, "ask": 13.3, "ask_size": 65.0, "iv": 1.0243, "open_interest": 0.0, "volume": 0.0, "delta": -0.9149, "gamma": 0.0249, "vega": 0.0084, "theta": -0.02, "rho": -0.0117, "theo": 12.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "ETHU261127C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2.0, "iv": 1.2047, "open_interest": 28.0, "volume": 0.0, "delta": 0.0779, "gamma": 0.0218, "vega": 0.008, "theta": -0.0193, "rho": 0.001, "theo": 0.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-21T13:17:29", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ETHU261127P00035000", "bid": 13.1, "bid_size": 372.0, "ask": 14.3, "ask_size": 65.0, "iv": 1.0754, "open_interest": 0.0, "volume": 0.0, "delta": -0.925, "gamma": 0.0224, "vega": 0.0076, "theta": -0.0184, "rho": -0.0117, "theo": 13.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "ETHU261127C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 245.0, "iv": 1.3205, "open_interest": 18.0, "volume": 0.0, "delta": 0.0456, "gamma": 0.0133, "vega": 0.0052, "theta": -0.0135, "rho": 0.0006, "theo": 0.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-28T10:02:25", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ETHU261127P00040000", "bid": 17.9, "bid_size": 372.0, "ask": 19.3, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9587, "gamma": 0.0141, "vega": 0.0047, "theta": -0.0124, "rho": -0.0102, "theo": 18.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "ETHU261204C00015000", "bid": 6.3, "bid_size": 385.0, "ask": 7.5, "ask_size": 372.0, "iv": 1.1897, "open_interest": 0.0, "volume": 0.0, "delta": 0.8753, "gamma": 0.026, "vega": 0.0128, "theta": -0.0246, "rho": 0.0106, "theo": 6.9733, "change": 0.0, "open": 0.0, "high": 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": "ETHU261204P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 401.0, "iv": 1.178, "open_interest": 0.0, "volume": 0.0, "delta": -0.1238, "gamma": 0.0261, "vega": 0.0128, "theta": -0.0254, "rho": -0.0026, "theo": 0.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999994784594}, {"option": "ETHU261204C00017000", "bid": 4.7, "bid_size": 394.0, "ask": 5.8, "ask_size": 382.0, "iv": 1.0949, "open_interest": 0.0, "volume": 0.0, "delta": 0.8054, "gamma": 0.0386, "vega": 0.0172, "theta": -0.0304, "rho": 0.0108, "theo": 5.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "ETHU261204P00017000", "bid": 0.35, "bid_size": 431.0, "ask": 1.3, "ask_size": 419.0, "iv": 1.0909, "open_interest": 4.0, "volume": 0.0, "delta": -0.1938, "gamma": 0.0387, "vega": 0.0172, "theta": -0.031, "rho": -0.004, "theo": 0.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-28T12:25:21", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ETHU261204C00018000", "bid": 3.9, "bid_size": 394.0, "ask": 5.1, "ask_size": 384.0, "iv": 1.0581, "open_interest": 2.0, "volume": 0.0, "delta": 0.7598, "gamma": 0.0455, "vega": 0.0194, "theta": -0.0332, "rho": 0.0106, "theo": 4.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.69, "last_trade_time": "2026-10-30T09:40:54", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ETHU261204P00018000", "bid": 0.65, "bid_size": 1079.0, "ask": 1.6, "ask_size": 902.0, "iv": 1.0822, "open_interest": 8.0, "volume": 0.0, "delta": -0.2396, "gamma": 0.0457, "vega": 0.0194, "theta": -0.0337, "rho": -0.005, "theo": 1.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T15:55:09", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ETHU261204C00019000", "bid": 3.4, "bid_size": 386.0, "ask": 4.2, "ask_size": 398.0, "iv": 1.0222, "open_interest": 2.0, "volume": 0.0, "delta": 0.707, "gamma": 0.0522, "vega": 0.0215, "theta": -0.0357, "rho": 0.0102, "theo": 3.8535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.12, "last_trade_time": "2026-10-30T09:40:54", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "ETHU261204P00019000", "bid": 0.9, "bid_size": 1147.0, "ask": 1.9, "ask_size": 808.0, "iv": 1.0339, "open_interest": 37.0, "volume": 0.0, "delta": -0.2926, "gamma": 0.0523, "vega": 0.0215, "theta": -0.0361, "rho": -0.006, "theo": 1.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T12:35:21", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ETHU261204C00020000", "bid": 2.65, "bid_size": 1145.0, "ask": 3.7, "ask_size": 1037.0, "iv": 0.9958, "open_interest": 4.0, "volume": 0.0, "delta": 0.6483, "gamma": 0.0578, "vega": 0.0232, "theta": -0.0377, "rho": 0.0096, "theo": 3.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-02T15:28:58", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "ETHU261204P00020000", "bid": 1.3, "bid_size": 998.0, "ask": 2.3, "ask_size": 889.0, "iv": 1.0188, "open_interest": 25.0, "volume": 0.0, "delta": -0.3515, "gamma": 0.058, "vega": 0.0232, "theta": -0.038, "rho": -0.0072, "theo": 1.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-11-02T15:28:58", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "ETHU261204C00021000", "bid": 2.15, "bid_size": 386.0, "ask": 3.2, "ask_size": 367.0, "iv": 0.9963, "open_interest": 0.0, "volume": 0.0, "delta": 0.586, "gamma": 0.0618, "vega": 0.0244, "theta": -0.039, "rho": 0.0089, "theo": 2.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "ETHU261204P00021000", "bid": 2.25, "bid_size": 1.0, "ask": 2.6, "ask_size": 373.0, "iv": 1.0706, "open_interest": 8.0, "volume": 0.0, "delta": -0.4141, "gamma": 0.0621, "vega": 0.0244, "theta": -0.0392, "rho": -0.0084, "theo": 2.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.04, "last_trade_time": "2026-10-30T13:18:27", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "ETHU261204C00021500", "bid": 1.9, "bid_size": 444.0, "ask": 2.95, "ask_size": 398.0, "iv": 0.9866, "open_interest": 0.0, "volume": 0.0, "delta": 0.5544, "gamma": 0.063, "vega": 0.0247, "theta": -0.0393, "rho": 0.0085, "theo": 2.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "ETHU261204P00021500", "bid": 2.0, "bid_size": 388.0, "ask": 3.0, "ask_size": 375.0, "iv": 0.9895, "open_interest": 1.0, "volume": 0.0, "delta": -0.4458, "gamma": 0.0633, "vega": 0.0247, "theta": -0.0395, "rho": -0.009, "theo": 2.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-10-26T11:22:11", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "ETHU261204C00022000", "bid": 1.7, "bid_size": 367.0, "ask": 2.7, "ask_size": 367.0, "iv": 0.9808, "open_interest": 0.0, "volume": 0.0, "delta": 0.523, "gamma": 0.0638, "vega": 0.0249, "theta": -0.0395, "rho": 0.0081, "theo": 2.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ETHU261204P00022000", "bid": 2.3, "bid_size": 386.0, "ask": 3.3, "ask_size": 371.0, "iv": 0.9942, "open_interest": 0.0, "volume": 0.0, "delta": -0.4774, "gamma": 0.0641, "vega": 0.0249, "theta": -0.0396, "rho": -0.0096, "theo": 2.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "ETHU261204C00022500", "bid": 1.95, "bid_size": 5.0, "ask": 2.45, "ask_size": 1141.0, "iv": 1.0592, "open_interest": 8.0, "volume": 0.0, "delta": 0.4921, "gamma": 0.064, "vega": 0.0249, "theta": -0.0395, "rho": 0.0076, "theo": 2.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-11-02T15:31:43", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ETHU261204P00022500", "bid": 2.6, "bid_size": 388.0, "ask": 3.6, "ask_size": 368.0, "iv": 0.9928, "open_interest": 0.0, "volume": 0.0, "delta": -0.5084, "gamma": 0.0643, "vega": 0.0249, "theta": -0.0396, "rho": -0.0102, "theo": 3.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "ETHU261204C00023000", "bid": 1.3, "bid_size": 368.0, "ask": 2.3, "ask_size": 368.0, "iv": 0.9712, "open_interest": 0.0, "volume": 0.0, "delta": 0.4622, "gamma": 0.0637, "vega": 0.0248, "theta": -0.0393, "rho": 0.0072, "theo": 1.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "ETHU261204P00023000", "bid": 2.9, "bid_size": 1054.0, "ask": 3.9, "ask_size": 936.0, "iv": 0.9856, "open_interest": 24.0, "volume": 0.0, "delta": -0.5385, "gamma": 0.0641, "vega": 0.0248, "theta": -0.0394, "rho": -0.0108, "theo": 3.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-02T09:54:17", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "ETHU261204C00023500", "bid": 1.15, "bid_size": 368.0, "ask": 2.15, "ask_size": 368.0, "iv": 0.978, "open_interest": 0.0, "volume": 0.0, "delta": 0.4333, "gamma": 0.063, "vega": 0.0246, "theta": -0.039, "rho": 0.0068, "theo": 1.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "ETHU261204P00023500", "bid": 3.2, "bid_size": 395.0, "ask": 4.2, "ask_size": 376.0, "iv": 0.9726, "open_interest": 10.0, "volume": 0.0, "delta": -0.5675, "gamma": 0.0634, "vega": 0.0246, "theta": -0.039, "rho": -0.0113, "theo": 3.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-26T15:35:32", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "ETHU261204C00024000", "bid": 1.0, "bid_size": 1242.0, "ask": 1.95, "ask_size": 1036.0, "iv": 0.9692, "open_interest": 19.0, "volume": 0.0, "delta": 0.4057, "gamma": 0.062, "vega": 0.0242, "theta": -0.0385, "rho": 0.0064, "theo": 1.5357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T14:29:49", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ETHU261204P00024000", "bid": 3.6, "bid_size": 1033.0, "ask": 4.6, "ask_size": 917.0, "iv": 0.995, "open_interest": 21.0, "volume": 0.0, "delta": -0.5952, "gamma": 0.0624, "vega": 0.0242, "theta": -0.0385, "rho": -0.0119, "theo": 4.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.56, "last_trade_time": "2026-11-02T14:23:11", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ETHU261204C00024500", "bid": 0.85, "bid_size": 1222.0, "ask": 1.85, "ask_size": 1020.0, "iv": 0.9758, "open_interest": 0.0, "volume": 0.0, "delta": 0.3796, "gamma": 0.0606, "vega": 0.0238, "theta": -0.038, "rho": 0.006, "theo": 1.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ETHU261204P00024500", "bid": 3.9, "bid_size": 975.0, "ask": 5.0, "ask_size": 899.0, "iv": 0.992, "open_interest": 0.0, "volume": 0.0, "delta": -0.6216, "gamma": 0.061, "vega": 0.0237, "theta": -0.0378, "rho": -0.0123, "theo": 4.4647, "change": 0.0, "open": 0.0, "high": 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": "ETHU261204C00025000", "bid": 0.75, "bid_size": 1282.0, "ask": 1.5, "ask_size": 904.0, "iv": 0.9341, "open_interest": 0.0, "volume": 1.0, "delta": 0.355, "gamma": 0.059, "vega": 0.0233, "theta": -0.0373, "rho": 0.0057, "theo": 1.2838, "change": 0.215, "open": 1.19, "high": 1.19, "low": 1.19, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-11-03T09:30:31", "percent_change": 22.0513, "prev_day_close": 0.975000023841858}, {"option": "ETHU261204P00025000", "bid": 4.3, "bid_size": 1002.0, "ask": 5.3, "ask_size": 929.0, "iv": 0.9837, "open_interest": 17.0, "volume": 0.0, "delta": -0.6464, "gamma": 0.0594, "vega": 0.0232, "theta": -0.0371, "rho": -0.0127, "theo": 4.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.38, "last_trade_time": "2026-10-27T14:08:21", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "ETHU261204C00025500", "bid": 0.6, "bid_size": 1272.0, "ask": 1.6, "ask_size": 1022.0, "iv": 0.9747, "open_interest": 14.0, "volume": 0.0, "delta": 0.3319, "gamma": 0.0572, "vega": 0.0227, "theta": -0.0366, "rho": 0.0053, "theo": 1.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T10:58:21", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "ETHU261204P00025500", "bid": 4.6, "bid_size": 559.0, "ask": 5.8, "ask_size": 640.0, "iv": 0.9924, "open_interest": 0.0, "volume": 0.0, "delta": -0.6696, "gamma": 0.0576, "vega": 0.0226, "theta": -0.0363, "rho": -0.0132, "theo": 5.237, "change": 0.0, "open": 0.0, "high": 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": "ETHU261204C00026000", "bid": 0.45, "bid_size": 1358.0, "ask": 1.5, "ask_size": 1005.0, "iv": 0.9667, "open_interest": 3.0, "volume": 0.0, "delta": 0.3103, "gamma": 0.0552, "vega": 0.0221, "theta": -0.0357, "rho": 0.005, "theo": 1.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T10:41:21", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ETHU261204P00026000", "bid": 5.0, "bid_size": 246.0, "ask": 6.2, "ask_size": 60.0, "iv": 0.9968, "open_interest": 0.0, "volume": 0.0, "delta": -0.6914, "gamma": 0.0557, "vega": 0.022, "theta": -0.0355, "rho": -0.0135, "theo": 5.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ETHU261204C00026500", "bid": 0.45, "bid_size": 1099.0, "ask": 1.4, "ask_size": 987.0, "iv": 0.9896, "open_interest": 1.0, "volume": 0.0, "delta": 0.2902, "gamma": 0.0532, "vega": 0.0214, "theta": -0.0349, "rho": 0.0047, "theo": 0.9943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-02T10:58:19", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "ETHU261204P00026500", "bid": 5.4, "bid_size": 222.0, "ask": 6.6, "ask_size": 60.0, "iv": 0.997, "open_interest": 0.0, "volume": 0.0, "delta": -0.7116, "gamma": 0.0537, "vega": 0.0213, "theta": -0.0346, "rho": -0.0137, "theo": 6.0533, "change": 0.0, "open": 0.0, "high": 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": "ETHU261204C00027000", "bid": 0.35, "bid_size": 1326.0, "ask": 1.3, "ask_size": 1099.0, "iv": 0.9849, "open_interest": 52.0, "volume": 0.0, "delta": 0.2716, "gamma": 0.0511, "vega": 0.0207, "theta": -0.034, "rho": 0.0044, "theo": 0.9165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-02T10:58:19", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "ETHU261204P00027000", "bid": 5.8, "bid_size": 532.0, "ask": 7.0, "ask_size": 60.0, "iv": 0.9929, "open_interest": 4.0, "volume": 0.0, "delta": -0.7305, "gamma": 0.0517, "vega": 0.0206, "theta": -0.0337, "rho": -0.0141, "theo": 6.4749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.43, "last_trade_time": "2026-11-02T10:08:13", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "ETHU261204C00027500", "bid": 0.25, "bid_size": 1266.0, "ask": 1.25, "ask_size": 858.0, "iv": 0.9885, "open_interest": 2.0, "volume": 0.0, "delta": 0.2543, "gamma": 0.0491, "vega": 0.02, "theta": -0.0331, "rho": 0.0041, "theo": 0.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T10:00:20", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "ETHU261204P00027500", "bid": 6.3, "bid_size": 222.0, "ask": 7.4, "ask_size": 60.0, "iv": 1.0099, "open_interest": 0.0, "volume": 0.0, "delta": -0.748, "gamma": 0.0496, "vega": 0.0199, "theta": -0.0327, "rho": -0.0143, "theo": 6.9044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "ETHU261204C00028000", "bid": 0.2, "bid_size": 1400.0, "ask": 1.2, "ask_size": 1136.0, "iv": 1.0019, "open_interest": 65.0, "volume": 0.0, "delta": 0.2382, "gamma": 0.047, "vega": 0.0193, "theta": -0.0322, "rho": 0.0038, "theo": 0.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-02T15:43:40", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "ETHU261204P00028000", "bid": 6.7, "bid_size": 531.0, "ask": 7.9, "ask_size": 60.0, "iv": 1.0243, "open_interest": 4.0, "volume": 0.0, "delta": -0.7642, "gamma": 0.0476, "vega": 0.0192, "theta": -0.0318, "rho": -0.0145, "theo": 7.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.38, "last_trade_time": "2026-11-02T10:07:19", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "ETHU261204C00028500", "bid": 0.15, "bid_size": 390.0, "ask": 1.1, "ask_size": 370.0, "iv": 0.9986, "open_interest": 0.0, "volume": 0.0, "delta": 0.2234, "gamma": 0.045, "vega": 0.0186, "theta": -0.0313, "rho": 0.0036, "theo": 0.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "ETHU261204P00028500", "bid": 7.1, "bid_size": 545.0, "ask": 8.3, "ask_size": 68.0, "iv": 1.0082, "open_interest": 4.0, "volume": 0.0, "delta": -0.7792, "gamma": 0.0456, "vega": 0.0185, "theta": -0.0308, "rho": -0.0148, "theo": 7.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.43, "last_trade_time": "2026-11-02T14:48:06", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "ETHU261204C00029000", "bid": 0.05, "bid_size": 926.0, "ask": 1.05, "ask_size": 366.0, "iv": 0.9911, "open_interest": 1.0, "volume": 0.0, "delta": 0.2096, "gamma": 0.043, "vega": 0.018, "theta": -0.0303, "rho": 0.0034, "theo": 0.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-27T09:52:49", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "ETHU261204P00029000", "bid": 7.6, "bid_size": 222.0, "ask": 8.7, "ask_size": 60.0, "iv": 1.0161, "open_interest": 0.0, "volume": 0.0, "delta": -0.7931, "gamma": 0.0436, "vega": 0.0178, "theta": -0.0298, "rho": -0.0149, "theo": 8.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999961853027}, {"option": "ETHU261204C00029500", "bid": 0.05, "bid_size": 1032.0, "ask": 1.05, "ask_size": 420.0, "iv": 1.0257, "open_interest": 0.0, "volume": 0.0, "delta": 0.1969, "gamma": 0.0411, "vega": 0.0173, "theta": -0.0294, "rho": 0.0032, "theo": 0.6276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "ETHU261204P00029500", "bid": 8.0, "bid_size": 222.0, "ask": 9.2, "ask_size": 60.0, "iv": 1.021, "open_interest": 16.0, "volume": 0.0, "delta": -0.806, "gamma": 0.0417, "vega": 0.0171, "theta": -0.0289, "rho": -0.0149, "theo": 8.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-10-30T11:36:49", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "ETHU261204C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 455.0, "iv": 1.0118, "open_interest": 100.0, "volume": 0.0, "delta": 0.1852, "gamma": 0.0392, "vega": 0.0167, "theta": -0.0286, "rho": 0.003, "theo": 0.5849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-27T10:47:57", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "ETHU261204P00030000", "bid": 8.5, "bid_size": 222.0, "ask": 9.7, "ask_size": 60.0, "iv": 1.0552, "open_interest": 0.0, "volume": 0.0, "delta": -0.818, "gamma": 0.0399, "vega": 0.0164, "theta": -0.028, "rho": -0.0151, "theo": 9.1411, "change": 0.0, "open": 0.0, "high": 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": "ETHU261204C00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 415.0, "iv": 1.0438, "open_interest": 0.0, "volume": 0.0, "delta": 0.1743, "gamma": 0.0374, "vega": 0.016, "theta": -0.0277, "rho": 0.0028, "theo": 0.5461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "ETHU261204P00030500", "bid": 8.9, "bid_size": 220.0, "ask": 10.1, "ask_size": 60.0, "iv": 1.0218, "open_interest": 0.0, "volume": 0.0, "delta": -0.829, "gamma": 0.0381, "vega": 0.0158, "theta": -0.027, "rho": -0.0153, "theo": 9.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ETHU261204C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 402.0, "iv": 1.058, "open_interest": 0.0, "volume": 0.0, "delta": 0.1642, "gamma": 0.0357, "vega": 0.0154, "theta": -0.0268, "rho": 0.0027, "theo": 0.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ETHU261204P00031000", "bid": 9.4, "bid_size": 220.0, "ask": 10.6, "ask_size": 60.0, "iv": 1.0532, "open_interest": 0.0, "volume": 0.0, "delta": -0.8393, "gamma": 0.0364, "vega": 0.0152, "theta": -0.0262, "rho": -0.0153, "theo": 10.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "ETHU261204C00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 425.0, "iv": 1.0706, "open_interest": 0.0, "volume": 0.0, "delta": 0.1548, "gamma": 0.0341, "vega": 0.0148, "theta": -0.026, "rho": 0.0025, "theo": 0.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETHU261204P00031500", "bid": 9.9, "bid_size": 220.0, "ask": 11.1, "ask_size": 60.0, "iv": 1.0838, "open_interest": 0.0, "volume": 0.0, "delta": -0.8488, "gamma": 0.0348, "vega": 0.0145, "theta": -0.0253, "rho": -0.0152, "theo": 10.5337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "ETHU261204C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 414.0, "iv": 1.0997, "open_interest": 0.0, "volume": 0.0, "delta": 0.1462, "gamma": 0.0325, "vega": 0.0143, "theta": -0.0252, "rho": 0.0024, "theo": 0.4487, "change": 0.0, "open": 0.0, "high": 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": "ETHU261204P00032000", "bid": 10.3, "bid_size": 220.0, "ask": 11.5, "ask_size": 60.0, "iv": 1.0368, "open_interest": 0.0, "volume": 0.0, "delta": -0.8576, "gamma": 0.0332, "vega": 0.0139, "theta": -0.0244, "rho": -0.0154, "theo": 11.004, "change": 0.0, "open": 0.0, "high": 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": "ETHU261204C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 426.0, "iv": 1.1281, "open_interest": 0.0, "volume": 0.0, "delta": 0.1381, "gamma": 0.0311, "vega": 0.0137, "theta": -0.0244, "rho": 0.0022, "theo": 0.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETHU261204P00032500", "bid": 10.8, "bid_size": 217.0, "ask": 12.0, "ask_size": 54.0, "iv": 1.065, "open_interest": 0.0, "volume": 0.0, "delta": -0.8659, "gamma": 0.0318, "vega": 0.0134, "theta": -0.0236, "rho": -0.0153, "theo": 11.4766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "ETHU261204C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1038.0, "iv": 1.1371, "open_interest": 1.0, "volume": 0.0, "delta": 0.1306, "gamma": 0.0297, "vega": 0.0132, "theta": -0.0236, "rho": 0.0021, "theo": 0.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T10:52:15", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "ETHU261204P00033000", "bid": 11.3, "bid_size": 214.0, "ask": 12.5, "ask_size": 45.0, "iv": 1.0926, "open_interest": 2.0, "volume": 0.0, "delta": -0.8735, "gamma": 0.0304, "vega": 0.0128, "theta": -0.0228, "rho": -0.0155, "theo": 11.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-10-30T11:08:00", "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "ETHU261204C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 414.0, "iv": 1.1706, "open_interest": 0.0, "volume": 0.0, "delta": 0.1172, "gamma": 0.0271, "vega": 0.0122, "theta": -0.0222, "rho": 0.0019, "theo": 0.3522, "change": 0.0, "open": 0.0, "high": 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": "ETHU261204P00034000", "bid": 12.2, "bid_size": 214.0, "ask": 13.4, "ask_size": 46.0, "iv": 1.0512, "open_interest": 0.0, "volume": 0.0, "delta": -0.8873, "gamma": 0.0278, "vega": 0.0118, "theta": -0.0213, "rho": -0.0151, "theo": 12.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "ETHU261204C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 423.0, "iv": 1.2002, "open_interest": 3.0, "volume": 0.0, "delta": 0.1055, "gamma": 0.0247, "vega": 0.0114, "theta": -0.0209, "rho": 0.0017, "theo": 0.3143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-26T15:15:18", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ETHU261204P00035000", "bid": 13.2, "bid_size": 218.0, "ask": 14.4, "ask_size": 46.0, "iv": 1.1003, "open_interest": 0.0, "volume": 0.0, "delta": -0.8993, "gamma": 0.0255, "vega": 0.0109, "theta": -0.0198, "rho": -0.0152, "theo": 13.8693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "ETHU261211C00015000", "bid": 6.4, "bid_size": 384.0, "ask": 7.7, "ask_size": 377.0, "iv": 1.1635, "open_interest": 0.0, "volume": 0.0, "delta": 0.8679, "gamma": 0.0257, "vega": 0.0148, "theta": -0.0223, "rho": 0.0126, "theo": 7.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "ETHU261211P00015000", "bid": 0.05, "bid_size": 981.0, "ask": 1.15, "ask_size": 401.0, "iv": 1.1585, "open_interest": 0.0, "volume": 0.0, "delta": -0.1322, "gamma": 0.0258, "vega": 0.0148, "theta": -0.0231, "rho": -0.0034, "theo": 0.6549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.67500002682209}, {"option": "ETHU261211C00017000", "bid": 4.8, "bid_size": 959.0, "ask": 6.1, "ask_size": 941.0, "iv": 1.0812, "open_interest": 1.0, "volume": 0.0, "delta": 0.7976, "gamma": 0.0369, "vega": 0.0195, "theta": -0.0275, "rho": 0.0127, "theo": 5.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.53, "last_trade_time": "2026-11-02T09:40:06", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "ETHU261211P00017000", "bid": 0.5, "bid_size": 424.0, "ask": 1.45, "ask_size": 416.0, "iv": 1.0691, "open_interest": 0.0, "volume": 0.0, "delta": -0.2027, "gamma": 0.0371, "vega": 0.0196, "theta": -0.028, "rho": -0.0052, "theo": 1.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "ETHU261211C00017500", "bid": 4.4, "bid_size": 386.0, "ask": 5.7, "ask_size": 385.0, "iv": 1.0497, "open_interest": 0.0, "volume": 0.0, "delta": 0.7762, "gamma": 0.0399, "vega": 0.0207, "theta": -0.0287, "rho": 0.0126, "theo": 5.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "ETHU261211P00017500", "bid": 0.6, "bid_size": 1034.0, "ask": 1.7, "ask_size": 933.0, "iv": 1.0757, "open_interest": 2.0, "volume": 0.0, "delta": -0.2242, "gamma": 0.0401, "vega": 0.0208, "theta": -0.0292, "rho": -0.0057, "theo": 1.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T14:19:27", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ETHU261211C00018000", "bid": 4.1, "bid_size": 378.0, "ask": 5.3, "ask_size": 373.0, "iv": 1.0379, "open_interest": 0.0, "volume": 0.0, "delta": 0.7533, "gamma": 0.0428, "vega": 0.0219, "theta": -0.0299, "rho": 0.0124, "theo": 4.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "ETHU261211P00018000", "bid": 0.75, "bid_size": 422.0, "ask": 1.85, "ask_size": 412.0, "iv": 1.0633, "open_interest": 0.0, "volume": 0.0, "delta": -0.2472, "gamma": 0.043, "vega": 0.0219, "theta": -0.0304, "rho": -0.0064, "theo": 1.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ETHU261211C00018500", "bid": 3.8, "bid_size": 404.0, "ask": 5.0, "ask_size": 399.0, "iv": 1.0424, "open_interest": 0.0, "volume": 0.0, "delta": 0.7289, "gamma": 0.0457, "vega": 0.0229, "theta": -0.031, "rho": 0.0122, "theo": 4.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "ETHU261211P00018500", "bid": 0.85, "bid_size": 429.0, "ask": 2.0, "ask_size": 391.0, "iv": 1.0347, "open_interest": 0.0, "volume": 0.0, "delta": -0.2717, "gamma": 0.0458, "vega": 0.023, "theta": -0.0314, "rho": -0.0069, "theo": 1.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ETHU261211C00019000", "bid": 3.4, "bid_size": 401.0, "ask": 4.7, "ask_size": 396.0, "iv": 1.0192, "open_interest": 0.0, "volume": 0.0, "delta": 0.7032, "gamma": 0.0483, "vega": 0.024, "theta": -0.032, "rho": 0.012, "theo": 4.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "ETHU261211P00019000", "bid": 1.1, "bid_size": 373.0, "ask": 2.2, "ask_size": 380.0, "iv": 1.044, "open_interest": 0.0, "volume": 0.0, "delta": -0.2975, "gamma": 0.0485, "vega": 0.024, "theta": -0.0324, "rho": -0.0076, "theo": 1.6166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ETHU261211C00019500", "bid": 3.1, "bid_size": 401.0, "ask": 4.4, "ask_size": 398.0, "iv": 1.0118, "open_interest": 0.0, "volume": 0.0, "delta": 0.6764, "gamma": 0.0507, "vega": 0.0249, "theta": -0.0329, "rho": 0.0117, "theo": 3.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "ETHU261211P00019500", "bid": 1.3, "bid_size": 382.0, "ask": 2.4, "ask_size": 380.0, "iv": 1.0364, "open_interest": 0.0, "volume": 0.0, "delta": -0.3244, "gamma": 0.051, "vega": 0.0249, "theta": -0.0333, "rho": -0.0082, "theo": 1.8047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "ETHU261211C00020000", "bid": 2.9, "bid_size": 373.0, "ask": 4.1, "ask_size": 397.0, "iv": 1.0184, "open_interest": 0.0, "volume": 0.0, "delta": 0.6488, "gamma": 0.0529, "vega": 0.0257, "theta": -0.0337, "rho": 0.0114, "theo": 3.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "ETHU261211P00020000", "bid": 1.5, "bid_size": 357.0, "ask": 2.6, "ask_size": 378.0, "iv": 1.0233, "open_interest": 0.0, "volume": 0.0, "delta": -0.3522, "gamma": 0.0532, "vega": 0.0257, "theta": -0.034, "rho": -0.0089, "theo": 2.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "ETHU261211C00020500", "bid": 2.6, "bid_size": 420.0, "ask": 3.8, "ask_size": 385.0, "iv": 0.9999, "open_interest": 10.0, "volume": 0.0, "delta": 0.6205, "gamma": 0.0547, "vega": 0.0264, "theta": -0.0344, "rho": 0.011, "theo": 3.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-30T10:11:38", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "ETHU261211P00020500", "bid": 1.75, "bid_size": 357.0, "ask": 2.85, "ask_size": 375.0, "iv": 1.0244, "open_interest": 0.0, "volume": 0.0, "delta": -0.3807, "gamma": 0.055, "vega": 0.0264, "theta": -0.0346, "rho": -0.0096, "theo": 2.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "ETHU261211C00021000", "bid": 2.35, "bid_size": 420.0, "ask": 3.5, "ask_size": 398.0, "iv": 0.986, "open_interest": 0.0, "volume": 0.0, "delta": 0.5919, "gamma": 0.0562, "vega": 0.0269, "theta": -0.0349, "rho": 0.0106, "theo": 2.9463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ETHU261211P00021000", "bid": 2.0, "bid_size": 357.0, "ask": 3.1, "ask_size": 376.0, "iv": 1.0199, "open_interest": 0.0, "volume": 0.0, "delta": -0.4095, "gamma": 0.0565, "vega": 0.0269, "theta": -0.0351, "rho": -0.0103, "theo": 2.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "ETHU261211C00021500", "bid": 2.15, "bid_size": 358.0, "ask": 3.3, "ask_size": 368.0, "iv": 0.9948, "open_interest": 0.0, "volume": 0.0, "delta": 0.5632, "gamma": 0.0572, "vega": 0.0273, "theta": -0.0352, "rho": 0.0102, "theo": 2.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "ETHU261211P00021500", "bid": 2.25, "bid_size": 379.0, "ask": 3.4, "ask_size": 370.0, "iv": 1.0195, "open_interest": 0.0, "volume": 0.0, "delta": -0.4384, "gamma": 0.0576, "vega": 0.0273, "theta": -0.0354, "rho": -0.0111, "theo": 2.7429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "ETHU261211C00022000", "bid": 1.95, "bid_size": 363.0, "ask": 3.1, "ask_size": 369.0, "iv": 0.9981, "open_interest": 0.0, "volume": 0.0, "delta": 0.5347, "gamma": 0.0579, "vega": 0.0275, "theta": -0.0354, "rho": 0.0098, "theo": 2.4926, "change": 0.0, "open": 0.0, "high": 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": "ETHU261211P00022000", "bid": 2.5, "bid_size": 381.0, "ask": 3.6, "ask_size": 377.0, "iv": 0.9959, "open_interest": 1.0, "volume": 0.0, "delta": -0.467, "gamma": 0.0583, "vega": 0.0275, "theta": -0.0356, "rho": -0.0116, "theo": 3.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.79, "last_trade_time": "2026-10-30T12:04:36", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "ETHU261211C00022500", "bid": 1.75, "bid_size": 418.0, "ask": 2.85, "ask_size": 404.0, "iv": 0.9875, "open_interest": 0.0, "volume": 0.0, "delta": 0.5066, "gamma": 0.0582, "vega": 0.0276, "theta": -0.0355, "rho": 0.0093, "theo": 2.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "ETHU261211P00022500", "bid": 2.8, "bid_size": 381.0, "ask": 4.0, "ask_size": 370.0, "iv": 1.0128, "open_interest": 7.0, "volume": 0.0, "delta": -0.4953, "gamma": 0.0586, "vega": 0.0276, "theta": -0.0357, "rho": -0.0124, "theo": 3.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.98, "last_trade_time": "2026-10-30T11:12:27", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "ETHU261211C00023000", "bid": 1.55, "bid_size": 357.0, "ask": 2.65, "ask_size": 391.0, "iv": 0.9812, "open_interest": 0.0, "volume": 0.0, "delta": 0.4793, "gamma": 0.0582, "vega": 0.0276, "theta": -0.0355, "rho": 0.0089, "theo": 2.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "ETHU261211P00023000", "bid": 3.1, "bid_size": 382.0, "ask": 4.3, "ask_size": 370.0, "iv": 1.0071, "open_interest": 1.0, "volume": 0.0, "delta": -0.5228, "gamma": 0.0586, "vega": 0.0276, "theta": -0.0356, "rho": -0.0129, "theo": 3.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.59, "last_trade_time": "2026-10-30T14:35:28", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "ETHU261211C00023500", "bid": 1.4, "bid_size": 423.0, "ask": 2.5, "ask_size": 403.0, "iv": 0.9884, "open_interest": 0.0, "volume": 0.0, "delta": 0.4528, "gamma": 0.0578, "vega": 0.0274, "theta": -0.0353, "rho": 0.0084, "theo": 1.9413, "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": 1.80000001192093}, {"option": "ETHU261211P00023500", "bid": 3.4, "bid_size": 385.0, "ask": 4.6, "ask_size": 358.0, "iv": 0.9966, "open_interest": 0.0, "volume": 0.0, "delta": -0.5495, "gamma": 0.0583, "vega": 0.0274, "theta": -0.0354, "rho": -0.0136, "theo": 3.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "ETHU261211C00024000", "bid": 1.25, "bid_size": 422.0, "ask": 2.3, "ask_size": 394.0, "iv": 0.9822, "open_interest": 0.0, "volume": 0.0, "delta": 0.4274, "gamma": 0.0571, "vega": 0.0272, "theta": -0.035, "rho": 0.008, "theo": 1.7884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "ETHU261211P00024000", "bid": 3.8, "bid_size": 929.0, "ask": 5.0, "ask_size": 927.0, "iv": 1.0184, "open_interest": 3.0, "volume": 0.0, "delta": -0.5752, "gamma": 0.0576, "vega": 0.0271, "theta": -0.0351, "rho": -0.0142, "theo": 4.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.74, "last_trade_time": "2026-11-02T13:59:40", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "ETHU261211C00024500", "bid": 1.1, "bid_size": 358.0, "ask": 2.15, "ask_size": 369.0, "iv": 0.9809, "open_interest": 0.0, "volume": 0.0, "delta": 0.403, "gamma": 0.0562, "vega": 0.0268, "theta": -0.0346, "rho": 0.0076, "theo": 1.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ETHU261211P00024500", "bid": 4.1, "bid_size": 384.0, "ask": 5.3, "ask_size": 367.0, "iv": 0.9994, "open_interest": 0.0, "volume": 0.0, "delta": -0.5997, "gamma": 0.0567, "vega": 0.0267, "theta": -0.0347, "rho": -0.0145, "theo": 4.675, "change": 0.0, "open": 0.0, "high": 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": "ETHU261211C00025000", "bid": 0.95, "bid_size": 429.0, "ask": 1.9, "ask_size": 10.0, "iv": 0.9564, "open_interest": 0.0, "volume": 0.0, "delta": 0.3799, "gamma": 0.055, "vega": 0.0263, "theta": -0.0342, "rho": 0.0072, "theo": 1.5226, "change": 0.0, "open": 0.0, "high": 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": "ETHU261211P00025000", "bid": 4.5, "bid_size": 382.0, "ask": 5.7, "ask_size": 368.0, "iv": 1.0135, "open_interest": 0.0, "volume": 0.0, "delta": -0.6231, "gamma": 0.0556, "vega": 0.0262, "theta": -0.0342, "rho": -0.0151, "theo": 5.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "ETHU261211C00025500", "bid": 0.85, "bid_size": 428.0, "ask": 1.9, "ask_size": 394.0, "iv": 0.9853, "open_interest": 0.0, "volume": 0.0, "delta": 0.3579, "gamma": 0.0538, "vega": 0.0258, "theta": -0.0336, "rho": 0.0068, "theo": 1.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "ETHU261211P00025500", "bid": 4.8, "bid_size": 876.0, "ask": 6.1, "ask_size": 908.0, "iv": 1.0049, "open_interest": 6.0, "volume": 0.0, "delta": -0.6453, "gamma": 0.0543, "vega": 0.0257, "theta": -0.0336, "rho": -0.0158, "theo": 5.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.61, "last_trade_time": "2026-11-02T11:33:37", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ETHU261211C00026000", "bid": 0.7, "bid_size": 1221.0, "ask": 1.8, "ask_size": 1020.0, "iv": 0.9817, "open_interest": 1.0, "volume": 0.0, "delta": 0.3372, "gamma": 0.0523, "vega": 0.0253, "theta": -0.0331, "rho": 0.0064, "theo": 1.3028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T15:23:41", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "ETHU261211P00026000", "bid": 5.2, "bid_size": 384.0, "ask": 6.5, "ask_size": 369.0, "iv": 1.0122, "open_interest": 0.0, "volume": 0.0, "delta": -0.6662, "gamma": 0.053, "vega": 0.0251, "theta": -0.033, "rho": -0.0159, "theo": 5.8264, "change": 0.0, "open": 0.0, "high": 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": "ETHU261211C00026500", "bid": 0.6, "bid_size": 444.0, "ask": 1.7, "ask_size": 397.0, "iv": 0.9846, "open_interest": 0.0, "volume": 0.0, "delta": 0.3177, "gamma": 0.0508, "vega": 0.0247, "theta": -0.0324, "rho": 0.0061, "theo": 1.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "ETHU261211P00026500", "bid": 5.6, "bid_size": 856.0, "ask": 6.9, "ask_size": 903.0, "iv": 1.016, "open_interest": 1.0, "volume": 0.0, "delta": -0.6859, "gamma": 0.0514, "vega": 0.0245, "theta": -0.0323, "rho": -0.0164, "theo": 6.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.81, "last_trade_time": "2026-11-02T14:53:10", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "ETHU261211C00027000", "bid": 0.5, "bid_size": 446.0, "ask": 1.6, "ask_size": 398.0, "iv": 0.9841, "open_interest": 0.0, "volume": 0.0, "delta": 0.2994, "gamma": 0.0492, "vega": 0.024, "theta": -0.0318, "rho": 0.0057, "theo": 1.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ETHU261211P00027000", "bid": 6.0, "bid_size": 249.0, "ask": 7.3, "ask_size": 60.0, "iv": 1.0165, "open_interest": 0.0, "volume": 0.0, "delta": -0.7044, "gamma": 0.0499, "vega": 0.0239, "theta": -0.0316, "rho": -0.0169, "theo": 6.6437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ETHU261211C00027500", "bid": 0.45, "bid_size": 440.0, "ask": 1.5, "ask_size": 398.0, "iv": 0.991, "open_interest": 0.0, "volume": 0.0, "delta": 0.2823, "gamma": 0.0476, "vega": 0.0234, "theta": -0.031, "rho": 0.0054, "theo": 1.0421, "change": 0.0, "open": 0.0, "high": 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": "ETHU261211P00027500", "bid": 6.4, "bid_size": 251.0, "ask": 7.7, "ask_size": 60.0, "iv": 1.0139, "open_interest": 0.0, "volume": 0.0, "delta": -0.7218, "gamma": 0.0483, "vega": 0.0232, "theta": -0.0309, "rho": -0.0171, "theo": 7.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "ETHU261211C00028000", "bid": 0.35, "bid_size": 374.0, "ask": 1.45, "ask_size": 370.0, "iv": 0.9951, "open_interest": 1.0, "volume": 0.0, "delta": 0.2662, "gamma": 0.0459, "vega": 0.0227, "theta": -0.0303, "rho": 0.0051, "theo": 0.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-10-30T14:49:37", "percent_change": 0.0, "prev_day_close": 0.850000008940697}, {"option": "ETHU261211P00028000", "bid": 6.8, "bid_size": 252.0, "ask": 8.1, "ask_size": 60.0, "iv": 1.0075, "open_interest": 0.0, "volume": 0.0, "delta": -0.7381, "gamma": 0.0466, "vega": 0.0224, "theta": -0.0301, "rho": -0.0172, "theo": 7.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "ETHU261211C00028500", "bid": 0.3, "bid_size": 364.0, "ask": 1.35, "ask_size": 368.0, "iv": 0.9964, "open_interest": 0.0, "volume": 0.0, "delta": 0.2512, "gamma": 0.0443, "vega": 0.022, "theta": -0.0296, "rho": 0.0048, "theo": 0.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "ETHU261211P00028500", "bid": 7.3, "bid_size": 222.0, "ask": 8.5, "ask_size": 60.0, "iv": 1.0209, "open_interest": 0.0, "volume": 0.0, "delta": -0.7533, "gamma": 0.045, "vega": 0.0217, "theta": -0.0294, "rho": -0.0176, "theo": 7.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "ETHU261211C00029000", "bid": 0.25, "bid_size": 387.0, "ask": 1.3, "ask_size": 379.0, "iv": 1.0068, "open_interest": 0.0, "volume": 0.0, "delta": 0.2372, "gamma": 0.0426, "vega": 0.0214, "theta": -0.0288, "rho": 0.0046, "theo": 0.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "ETHU261211P00029000", "bid": 7.7, "bid_size": 222.0, "ask": 9.0, "ask_size": 60.0, "iv": 1.0323, "open_interest": 0.0, "volume": 0.0, "delta": -0.7676, "gamma": 0.0434, "vega": 0.0211, "theta": -0.0286, "rho": -0.018, "theo": 8.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "ETHU261211C00029500", "bid": 0.15, "bid_size": 381.0, "ask": 1.25, "ask_size": 369.0, "iv": 1.0024, "open_interest": 0.0, "volume": 0.0, "delta": 0.2241, "gamma": 0.041, "vega": 0.0207, "theta": -0.0281, "rho": 0.0043, "theo": 0.7897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "ETHU261211P00029500", "bid": 8.1, "bid_size": 222.0, "ask": 9.4, "ask_size": 68.0, "iv": 1.0165, "open_interest": 0.0, "volume": 0.0, "delta": -0.7809, "gamma": 0.0418, "vega": 0.0204, "theta": -0.0278, "rho": -0.0179, "theo": 8.8105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "ETHU261211C00030000", "bid": 0.05, "bid_size": 942.0, "ask": 1.2, "ask_size": 382.0, "iv": 0.9949, "open_interest": 0.0, "volume": 0.0, "delta": 0.2118, "gamma": 0.0394, "vega": 0.02, "theta": -0.0274, "rho": 0.0041, "theo": 0.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "ETHU261211P00030000", "bid": 8.6, "bid_size": 222.0, "ask": 9.9, "ask_size": 60.0, "iv": 1.0486, "open_interest": 0.0, "volume": 0.0, "delta": -0.7934, "gamma": 0.0402, "vega": 0.0196, "theta": -0.027, "rho": -0.018, "theo": 9.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "ETHU261211C00030500", "bid": 0.05, "bid_size": 1024.0, "ask": 1.15, "ask_size": 408.0, "iv": 1.0115, "open_interest": 0.0, "volume": 0.0, "delta": 0.2004, "gamma": 0.0379, "vega": 0.0194, "theta": -0.0266, "rho": 0.0039, "theo": 0.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "ETHU261211P00030500", "bid": 9.0, "bid_size": 222.0, "ask": 10.3, "ask_size": 60.0, "iv": 1.0264, "open_interest": 0.0, "volume": 0.0, "delta": -0.805, "gamma": 0.0387, "vega": 0.0189, "theta": -0.0263, "rho": -0.0184, "theo": 9.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "ETHU261211C00031000", "bid": 0.05, "bid_size": 1022.0, "ask": 1.1, "ask_size": 408.0, "iv": 1.0267, "open_interest": 0.0, "volume": 0.0, "delta": 0.1897, "gamma": 0.0364, "vega": 0.0187, "theta": -0.0259, "rho": 0.0037, "theo": 0.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "ETHU261211P00031000", "bid": 9.5, "bid_size": 220.0, "ask": 10.8, "ask_size": 60.0, "iv": 1.0564, "open_interest": 0.0, "volume": 0.0, "delta": -0.8159, "gamma": 0.0372, "vega": 0.0183, "theta": -0.0255, "rho": -0.0186, "theo": 10.1717, "change": 0.0, "open": 0.0, "high": 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": "ETHU261211C00031500", "bid": 0.05, "bid_size": 1017.0, "ask": 1.05, "ask_size": 407.0, "iv": 1.0405, "open_interest": 0.0, "volume": 0.0, "delta": 0.1798, "gamma": 0.035, "vega": 0.0181, "theta": -0.0252, "rho": 0.0035, "theo": 0.6119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "ETHU261211P00031500", "bid": 9.9, "bid_size": 222.0, "ask": 11.2, "ask_size": 53.0, "iv": 1.027, "open_interest": 0.0, "volume": 0.0, "delta": -0.8261, "gamma": 0.0358, "vega": 0.0177, "theta": -0.0248, "rho": -0.0186, "theo": 10.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "ETHU261211C00032000", "bid": 0.05, "bid_size": 1019.0, "ask": 1.05, "ask_size": 408.0, "iv": 1.0678, "open_interest": 0.0, "volume": 0.0, "delta": 0.1704, "gamma": 0.0336, "vega": 0.0175, "theta": -0.0245, "rho": 0.0033, "theo": 0.5759, "change": 0.0, "open": 0.0, "high": 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": "ETHU261211P00032000", "bid": 10.4, "bid_size": 216.0, "ask": 11.7, "ask_size": 56.0, "iv": 1.0547, "open_interest": 0.0, "volume": 0.0, "delta": -0.8357, "gamma": 0.0344, "vega": 0.0169, "theta": -0.0241, "rho": -0.0183, "theo": 11.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "ETHU261211C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 397.0, "iv": 1.0643, "open_interest": 0.0, "volume": 0.0, "delta": 0.1617, "gamma": 0.0322, "vega": 0.0169, "theta": -0.0238, "rho": 0.0031, "theo": 0.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ETHU261211P00032500", "bid": 10.9, "bid_size": 211.0, "ask": 12.2, "ask_size": 60.0, "iv": 1.0818, "open_interest": 0.0, "volume": 0.0, "delta": -0.8446, "gamma": 0.0331, "vega": 0.0163, "theta": -0.0234, "rho": -0.0184, "theo": 11.5635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "ETHU261211C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1127.0, "iv": 1.0899, "open_interest": 6.0, "volume": 0.0, "delta": 0.1535, "gamma": 0.0309, "vega": 0.0163, "theta": -0.0231, "rho": 0.003, "theo": 0.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-02T11:13:46", "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "ETHU261211P00033000", "bid": 11.3, "bid_size": 220.0, "ask": 12.6, "ask_size": 60.0, "iv": 1.0422, "open_interest": 0.0, "volume": 0.0, "delta": -0.853, "gamma": 0.0318, "vega": 0.0158, "theta": -0.0226, "rho": -0.0187, "theo": 12.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "ETHU261218C00001000", "bid": 19.7, "bid_size": 201.0, "ask": 21.1, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0005, "theta": 0.0, "rho": 0.0012, "theo": 20.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-06-17T15:45:20", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "ETHU261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 3.9541, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.0005, "theta": -0.002, "rho": -0.0001, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ETHU261218C00002000", "bid": 18.7, "bid_size": 201.0, "ask": 20.1, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0005, "vega": 0.0008, "theta": 0.0, "rho": 0.0024, "theo": 19.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "ETHU261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.9907, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0005, "vega": 0.0008, "theta": -0.003, "rho": -0.0001, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ETHU261218C00003000", "bid": 17.7, "bid_size": 201.0, "ask": 19.1, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0008, "vega": 0.0013, "theta": -0.0007, "rho": 0.0036, "theo": 18.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "ETHU261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 319.0, "iv": 3.8556, "open_interest": 8.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0008, "vega": 0.0013, "theta": -0.0039, "rho": -0.0002, "theo": 0.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-14T14:30:59", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ETHU261218C00004000", "bid": 16.7, "bid_size": 215.0, "ask": 18.1, "ask_size": 215.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0013, "vega": 0.0018, "theta": -0.0018, "rho": 0.0048, "theo": 17.4953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-06-26T14:50:56", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "ETHU261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 333.0, "iv": 3.2682, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0013, "vega": 0.0018, "theta": -0.0048, "rho": -0.0003, "theo": 0.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ETHU261218C00005000", "bid": 15.7, "bid_size": 201.0, "ask": 17.1, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0019, "vega": 0.0024, "theta": -0.0029, "rho": 0.006, "theo": 16.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-07-31T09:34:59", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "ETHU261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 311.0, "iv": 2.8915, "open_interest": 376.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0019, "vega": 0.0024, "theta": -0.0057, "rho": -0.0004, "theo": 0.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-16T09:30:06", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ETHU261218C00006000", "bid": 14.7, "bid_size": 214.0, "ask": 16.1, "ask_size": 214.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0026, "vega": 0.0031, "theta": -0.004, "rho": 0.0071, "theo": 15.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-10-23T15:19:27", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "ETHU261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 308.0, "iv": 2.5431, "open_interest": 147.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0026, "vega": 0.0031, "theta": -0.0067, "rho": -0.0006, "theo": 0.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-08-17T12:43:01", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ETHU261218C00007000", "bid": 13.7, "bid_size": 201.0, "ask": 15.2, "ask_size": 201.0, "iv": 1.2605, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0036, "vega": 0.0038, "theta": -0.0053, "rho": 0.0082, "theo": 14.5805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-06-16T13:19:36", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "ETHU261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 321.0, "iv": 2.2556, "open_interest": 22.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0036, "vega": 0.0038, "theta": -0.0078, "rho": -0.0007, "theo": 0.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-14T13:30:47", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ETHU261218C00008000", "bid": 12.8, "bid_size": 215.0, "ask": 14.2, "ask_size": 215.0, "iv": 1.4085, "open_interest": 151.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0048, "vega": 0.0048, "theta": -0.0067, "rho": 0.0093, "theo": 13.6183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-07-09T14:42:55", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "ETHU261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 26.0, "iv": 1.6913, "open_interest": 76.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0048, "vega": 0.0048, "theta": -0.0091, "rho": -0.0009, "theo": 0.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-09-10T15:11:01", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ETHU261218C00009000", "bid": 11.8, "bid_size": 201.0, "ask": 13.2, "ask_size": 201.0, "iv": 1.2307, "open_interest": 0.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0064, "vega": 0.0059, "theta": -0.0082, "rho": 0.0103, "theo": 12.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "ETHU261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 320.0, "iv": 1.8648, "open_interest": 18.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0064, "vega": 0.0059, "theta": -0.0104, "rho": -0.0012, "theo": 0.2111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-05T15:38:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ETHU261218C00010000", "bid": 10.8, "bid_size": 200.0, "ask": 12.3, "ask_size": 200.0, "iv": 1.2232, "open_interest": 12.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0083, "vega": 0.0071, "theta": -0.0098, "rho": 0.0112, "theo": 11.7165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.61, "last_trade_time": "2026-09-16T10:44:08", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "ETHU261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 304.0, "iv": 1.6984, "open_interest": 323.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0083, "vega": 0.0072, "theta": -0.0118, "rho": -0.0014, "theo": 0.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T11:36:00", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "ETHU261218C00011000", "bid": 10.1, "bid_size": 318.0, "ask": 10.9, "ask_size": 167.0, "iv": 0.9293, "open_interest": 31.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0106, "vega": 0.0086, "theta": -0.0116, "rho": 0.0121, "theo": 10.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-09-10T14:59:00", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "ETHU261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 321.0, "iv": 1.5454, "open_interest": 17.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0106, "vega": 0.0086, "theta": -0.0134, "rho": -0.0018, "theo": 0.3179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-10-30T10:59:10", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "ETHU261218C00012000", "bid": 9.0, "bid_size": 309.0, "ask": 10.2, "ask_size": 301.0, "iv": 1.0322, "open_interest": 10.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0134, "vega": 0.0103, "theta": -0.0135, "rho": 0.0129, "theo": 9.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.38, "last_trade_time": "2026-09-21T09:31:48", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "ETHU261218P00012000", "bid": 0.05, "bid_size": 1708.0, "ask": 0.95, "ask_size": 910.0, "iv": 1.4483, "open_interest": 24.0, "volume": 0.0, "delta": -0.0717, "gamma": 0.0135, "vega": 0.0103, "theta": -0.0152, "rho": -0.0023, "theo": 0.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-02T11:08:02", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "ETHU261218C00013000", "bid": 8.1, "bid_size": 333.0, "ask": 9.3, "ask_size": 312.0, "iv": 1.032, "open_interest": 46.0, "volume": 0.0, "delta": 0.9115, "gamma": 0.0168, "vega": 0.0122, "theta": -0.0156, "rho": 0.0136, "theo": 8.9571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-09-22T13:47:39", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "ETHU261218P00013000", "bid": 0.05, "bid_size": 964.0, "ask": 0.8, "ask_size": 328.0, "iv": 1.227, "open_interest": 52.0, "volume": 0.0, "delta": -0.0899, "gamma": 0.0169, "vega": 0.0122, "theta": -0.0171, "rho": -0.0028, "theo": 0.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-14T14:30:45", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ETHU261218C00014000", "bid": 7.2, "bid_size": 373.0, "ask": 8.4, "ask_size": 342.0, "iv": 0.9968, "open_interest": 187.0, "volume": 0.0, "delta": 0.8894, "gamma": 0.0208, "vega": 0.0143, "theta": -0.0177, "rho": 0.0141, "theo": 8.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-09-16T15:20:40", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "ETHU261218P00014000", "bid": 0.1, "bid_size": 397.0, "ask": 0.85, "ask_size": 188.0, "iv": 1.1233, "open_interest": 57.0, "volume": 0.0, "delta": -0.1121, "gamma": 0.0208, "vega": 0.0144, "theta": -0.0191, "rho": -0.0035, "theo": 0.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-09T10:03:12", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "ETHU261218C00015000", "bid": 6.4, "bid_size": 348.0, "ask": 7.6, "ask_size": 300.0, "iv": 1.0129, "open_interest": 537.0, "volume": 0.0, "delta": 0.8626, "gamma": 0.0253, "vega": 0.0167, "theta": -0.02, "rho": 0.0144, "theo": 7.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-30T12:48:58", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ETHU261218P00015000", "bid": 0.2, "bid_size": 1142.0, "ask": 1.05, "ask_size": 1112.0, "iv": 1.085, "open_interest": 314.0, "volume": 0.0, "delta": -0.139, "gamma": 0.0254, "vega": 0.0167, "theta": -0.0212, "rho": -0.0043, "theo": 0.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-02T14:37:14", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "ETHU261218C00016000", "bid": 5.6, "bid_size": 310.0, "ask": 6.8, "ask_size": 303.0, "iv": 0.994, "open_interest": 78.0, "volume": 0.0, "delta": 0.8306, "gamma": 0.0303, "vega": 0.0191, "theta": -0.0223, "rho": 0.0146, "theo": 6.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-10-02T11:35:41", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ETHU261218P00016000", "bid": 0.4, "bid_size": 1238.0, "ask": 1.35, "ask_size": 1058.0, "iv": 1.0841, "open_interest": 126.0, "volume": 0.0, "delta": -0.1712, "gamma": 0.0304, "vega": 0.0192, "theta": -0.0234, "rho": -0.0053, "theo": 0.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T09:34:17", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "ETHU261218C00017000", "bid": 4.9, "bid_size": 310.0, "ask": 5.9, "ask_size": 165.0, "iv": 0.9536, "open_interest": 1170.0, "volume": 0.0, "delta": 0.793, "gamma": 0.0355, "vega": 0.0216, "theta": -0.0246, "rho": 0.0146, "theo": 5.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-30T09:43:40", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "ETHU261218P00017000", "bid": 0.65, "bid_size": 1154.0, "ask": 1.6, "ask_size": 1115.0, "iv": 1.058, "open_interest": 1180.0, "volume": 0.0, "delta": -0.2089, "gamma": 0.0357, "vega": 0.0216, "theta": -0.0255, "rho": -0.0064, "theo": 1.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T13:23:39", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "ETHU261218C00018000", "bid": 4.2, "bid_size": 318.0, "ask": 5.6, "ask_size": 342.0, "iv": 1.0246, "open_interest": 161.0, "volume": 0.0, "delta": 0.75, "gamma": 0.0407, "vega": 0.024, "theta": -0.0267, "rho": 0.0143, "theo": 4.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-10-05T12:52:40", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "ETHU261218P00018000", "bid": 0.95, "bid_size": 1260.0, "ask": 1.9, "ask_size": 1071.0, "iv": 1.0349, "open_interest": 192.0, "volume": 0.0, "delta": -0.2522, "gamma": 0.0409, "vega": 0.0241, "theta": -0.0274, "rho": -0.0076, "theo": 1.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T09:45:30", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "ETHU261218C00019000", "bid": 3.6, "bid_size": 310.0, "ask": 4.9, "ask_size": 307.0, "iv": 1.0021, "open_interest": 88.0, "volume": 0.0, "delta": 0.7023, "gamma": 0.0454, "vega": 0.0262, "theta": -0.0286, "rho": 0.0138, "theo": 4.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.06, "last_trade_time": "2026-10-28T11:22:50", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "ETHU261218P00019000", "bid": 1.35, "bid_size": 1157.0, "ask": 2.4, "ask_size": 1021.0, "iv": 1.0512, "open_interest": 235.0, "volume": 0.0, "delta": -0.3002, "gamma": 0.0457, "vega": 0.0262, "theta": -0.0292, "rho": -0.009, "theo": 1.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T09:45:26", "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "ETHU261218C00020000", "bid": 3.0, "bid_size": 320.0, "ask": 4.3, "ask_size": 325.0, "iv": 0.9798, "open_interest": 548.0, "volume": 0.0, "delta": 0.6511, "gamma": 0.0493, "vega": 0.0279, "theta": -0.0301, "rho": 0.0132, "theo": 3.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.26, "last_trade_time": "2026-10-30T14:25:42", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "ETHU261218P00020000", "bid": 1.75, "bid_size": 1253.0, "ask": 2.9, "ask_size": 999.0, "iv": 1.0452, "open_interest": 815.0, "volume": 0.0, "delta": -0.3517, "gamma": 0.0496, "vega": 0.028, "theta": -0.0306, "rho": -0.0105, "theo": 2.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T12:56:27", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "ETHU261218C00021000", "bid": 2.55, "bid_size": 313.0, "ask": 3.8, "ask_size": 309.0, "iv": 0.9832, "open_interest": 84.0, "volume": 0.0, "delta": 0.5982, "gamma": 0.0521, "vega": 0.0292, "theta": -0.0313, "rho": 0.0123, "theo": 3.1773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-27T11:32:47", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "ETHU261218P00021000", "bid": 2.15, "bid_size": 295.0, "ask": 3.4, "ask_size": 328.0, "iv": 1.0213, "open_interest": 493.0, "volume": 0.0, "delta": -0.4051, "gamma": 0.0525, "vega": 0.0292, "theta": -0.0316, "rho": -0.0122, "theo": 2.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-30T14:07:53", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "ETHU261218C00022000", "bid": 2.1, "bid_size": 1161.0, "ask": 3.3, "ask_size": 1143.0, "iv": 0.9682, "open_interest": 318.0, "volume": 0.0, "delta": 0.5454, "gamma": 0.0536, "vega": 0.0299, "theta": -0.0319, "rho": 0.0114, "theo": 2.7318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-02T14:54:28", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "ETHU261218P00022000", "bid": 2.7, "bid_size": 1110.0, "ask": 4.0, "ask_size": 891.0, "iv": 1.0231, "open_interest": 350.0, "volume": 0.0, "delta": -0.4584, "gamma": 0.0541, "vega": 0.0299, "theta": -0.0321, "rho": -0.0137, "theo": 3.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-11-02T10:13:28", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "ETHU261218C00023000", "bid": 1.7, "bid_size": 1265.0, "ask": 2.95, "ask_size": 1133.0, "iv": 0.9698, "open_interest": 103.0, "volume": 0.0, "delta": 0.4943, "gamma": 0.054, "vega": 0.0301, "theta": -0.0322, "rho": 0.0105, "theo": 2.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T14:37:14", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "ETHU261218P00023000", "bid": 3.3, "bid_size": 336.0, "ask": 4.6, "ask_size": 307.0, "iv": 1.0169, "open_interest": 25.0, "volume": 0.0, "delta": -0.51, "gamma": 0.0545, "vega": 0.03, "theta": -0.0322, "rho": -0.0149, "theo": 3.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T15:07:18", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "ETHU261218C00024000", "bid": 1.4, "bid_size": 1159.0, "ask": 2.6, "ask_size": 1067.0, "iv": 0.9724, "open_interest": 70.0, "volume": 0.0, "delta": 0.4462, "gamma": 0.0532, "vega": 0.0298, "theta": -0.032, "rho": 0.0096, "theo": 2.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-02T09:51:19", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "ETHU261218P00024000", "bid": 3.9, "bid_size": 357.0, "ask": 5.3, "ask_size": 328.0, "iv": 1.0124, "open_interest": 99.0, "volume": 0.0, "delta": -0.5585, "gamma": 0.0538, "vega": 0.0297, "theta": -0.032, "rho": -0.0163, "theo": 4.5105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.61, "last_trade_time": "2026-10-30T15:13:28", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ETHU261218C00025000", "bid": 1.1, "bid_size": 1191.0, "ask": 2.25, "ask_size": 1140.0, "iv": 0.9604, "open_interest": 263.0, "volume": 0.0, "delta": 0.4019, "gamma": 0.0517, "vega": 0.0291, "theta": -0.0316, "rho": 0.0087, "theo": 1.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-11-02T15:22:55", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "ETHU261218P00025000", "bid": 5.1, "bid_size": 15.0, "ask": 5.6, "ask_size": 209.0, "iv": 1.0276, "open_interest": 71.0, "volume": 0.0, "delta": -0.6034, "gamma": 0.0524, "vega": 0.029, "theta": -0.0314, "rho": -0.0176, "theo": 5.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.52, "last_trade_time": "2026-11-02T11:45:25", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ETHU261218C00026000", "bid": 1.1, "bid_size": 1.0, "ask": 1.5, "ask_size": 6.0, "iv": 0.9154, "open_interest": 174.0, "volume": 0.0, "delta": 0.3617, "gamma": 0.0496, "vega": 0.0282, "theta": -0.0309, "rho": 0.0079, "theo": 1.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-02T12:35:38", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ETHU261218P00026000", "bid": 5.3, "bid_size": 981.0, "ask": 6.8, "ask_size": 812.0, "iv": 1.0128, "open_interest": 113.0, "volume": 0.0, "delta": -0.644, "gamma": 0.0504, "vega": 0.028, "theta": -0.0305, "rho": -0.0184, "theo": 6.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-02T12:23:53", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ETHU261218C00027000", "bid": 1.0, "bid_size": 253.0, "ask": 1.65, "ask_size": 622.0, "iv": 1.0037, "open_interest": 302.0, "volume": 4.0, "delta": 0.3257, "gamma": 0.0472, "vega": 0.0271, "theta": -0.03, "rho": 0.0072, "theo": 1.339, "change": 0.17, "open": 1.2, "high": 1.27, "low": 1.2, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-03T09:32:25", "percent_change": 15.4545, "prev_day_close": 1.10000002384186}, {"option": "ETHU261218P00027000", "bid": 6.1, "bid_size": 955.0, "ask": 7.6, "ask_size": 824.0, "iv": 1.0214, "open_interest": 32.0, "volume": 0.0, "delta": -0.6806, "gamma": 0.048, "vega": 0.0269, "theta": -0.0295, "rho": -0.0195, "theo": 6.8163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.22, "last_trade_time": "2026-10-27T14:07:51", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "ETHU261218C00028000", "bid": 0.55, "bid_size": 1196.0, "ask": 1.45, "ask_size": 1024.0, "iv": 0.9509, "open_interest": 249.0, "volume": 0.0, "delta": 0.2936, "gamma": 0.0446, "vega": 0.0259, "theta": -0.029, "rho": 0.0065, "theo": 1.1773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-10-30T15:28:03", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "ETHU261218P00028000", "bid": 6.9, "bid_size": 992.0, "ask": 8.4, "ask_size": 162.0, "iv": 1.0191, "open_interest": 79.0, "volume": 0.0, "delta": -0.7132, "gamma": 0.0454, "vega": 0.0255, "theta": -0.0284, "rho": -0.0199, "theo": 7.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-11-02T10:41:40", "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "ETHU261218C00029000", "bid": 0.3, "bid_size": 1099.0, "ask": 1.55, "ask_size": 974.0, "iv": 0.9857, "open_interest": 76.0, "volume": 0.0, "delta": 0.2651, "gamma": 0.0419, "vega": 0.0246, "theta": -0.0279, "rho": 0.0059, "theo": 1.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T09:36:34", "percent_change": 0.0, "prev_day_close": 0.850000008940697}, {"option": "ETHU261218P00029000", "bid": 7.8, "bid_size": 317.0, "ask": 9.2, "ask_size": 91.0, "iv": 1.0265, "open_interest": 3.0, "volume": 0.0, "delta": -0.7422, "gamma": 0.0428, "vega": 0.0243, "theta": -0.0272, "rho": -0.0208, "theo": 8.5168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.51, "last_trade_time": "2026-10-30T15:56:20", "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "ETHU261218C00030000", "bid": 0.6, "bid_size": 242.0, "ask": 1.15, "ask_size": 315.0, "iv": 1.0254, "open_interest": 864.0, "volume": 0.0, "delta": 0.2399, "gamma": 0.0392, "vega": 0.0234, "theta": -0.0268, "rho": 0.0053, "theo": 0.924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T15:47:07", "percent_change": 0.0, "prev_day_close": 0.900000035762787}, {"option": "ETHU261218P00030000", "bid": 8.7, "bid_size": 325.0, "ask": 10.0, "ask_size": 86.0, "iv": 1.0243, "open_interest": 26.0, "volume": 0.0, "delta": -0.7679, "gamma": 0.0401, "vega": 0.0228, "theta": -0.0259, "rho": -0.021, "theo": 9.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.46, "last_trade_time": "2026-10-30T15:52:53", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "ETHU261218C00031000", "bid": 0.4, "bid_size": 1.0, "ask": 1.15, "ask_size": 334.0, "iv": 1.0372, "open_interest": 62.0, "volume": 0.0, "delta": 0.2176, "gamma": 0.0366, "vega": 0.0221, "theta": -0.0256, "rho": 0.0049, "theo": 0.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-26T10:20:04", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ETHU261218P00031000", "bid": 9.7, "bid_size": 218.0, "ask": 11.0, "ask_size": 60.0, "iv": 1.0826, "open_interest": 11.0, "volume": 0.0, "delta": -0.7908, "gamma": 0.0376, "vega": 0.0216, "theta": -0.0247, "rho": -0.0215, "theo": 10.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-10-14T11:50:33", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ETHU261218C00032000", "bid": 0.15, "bid_size": 370.0, "ask": 1.05, "ask_size": 306.0, "iv": 1.0042, "open_interest": 29.0, "volume": 0.0, "delta": 0.1978, "gamma": 0.0342, "vega": 0.0209, "theta": -0.0245, "rho": 0.0044, "theo": 0.7389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-29T13:47:30", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "ETHU261218P00032000", "bid": 10.5, "bid_size": 318.0, "ask": 11.9, "ask_size": 67.0, "iv": 1.0658, "open_interest": 10.0, "volume": 0.0, "delta": -0.811, "gamma": 0.0352, "vega": 0.0202, "theta": -0.0234, "rho": -0.0217, "theo": 11.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-02T10:01:02", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "ETHU261218C00033000", "bid": 0.1, "bid_size": 394.0, "ask": 1.05, "ask_size": 319.0, "iv": 1.0398, "open_interest": 44.0, "volume": 0.0, "delta": 0.1803, "gamma": 0.0319, "vega": 0.0197, "theta": -0.0234, "rho": 0.004, "theo": 0.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-20T12:47:38", "percent_change": 0.0, "prev_day_close": 0.524999994784594}, {"option": "ETHU261218P00033000", "bid": 11.4, "bid_size": 220.0, "ask": 12.8, "ask_size": 60.0, "iv": 1.0643, "open_interest": 0.0, "volume": 0.0, "delta": -0.829, "gamma": 0.0329, "vega": 0.0189, "theta": -0.0222, "rho": -0.0216, "theo": 12.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "ETHU261218C00034000", "bid": 0.1, "bid_size": 1213.0, "ask": 1.1, "ask_size": 1178.0, "iv": 1.0999, "open_interest": 12.0, "volume": 0.0, "delta": 0.1648, "gamma": 0.0297, "vega": 0.0186, "theta": -0.0224, "rho": 0.0037, "theo": 0.6008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T10:33:20", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "ETHU261218P00034000", "bid": 12.3, "bid_size": 220.0, "ask": 13.8, "ask_size": 60.0, "iv": 1.0842, "open_interest": 6.0, "volume": 0.0, "delta": -0.845, "gamma": 0.0308, "vega": 0.0179, "theta": -0.021, "rho": -0.022, "theo": 13.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.72, "last_trade_time": "2026-09-29T15:48:03", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "ETHU261218C00035000", "bid": 0.35, "bid_size": 10.0, "ask": 0.95, "ask_size": 527.0, "iv": 1.1716, "open_interest": 913.0, "volume": 0.0, "delta": 0.1509, "gamma": 0.0277, "vega": 0.0176, "theta": -0.0213, "rho": 0.0034, "theo": 0.5447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-02T11:59:48", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "ETHU261218P00035000", "bid": 13.2, "bid_size": 323.0, "ask": 14.7, "ask_size": 91.0, "iv": 1.0675, "open_interest": 36.0, "volume": 0.0, "delta": -0.8593, "gamma": 0.0288, "vega": 0.0166, "theta": -0.0199, "rho": -0.0218, "theo": 14.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-10-27T11:52:44", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "ETHU261218C00036000", "bid": 0.05, "bid_size": 1011.0, "ask": 1.0, "ask_size": 346.0, "iv": 1.1441, "open_interest": 68.0, "volume": 0.0, "delta": 0.1386, "gamma": 0.0259, "vega": 0.0166, "theta": -0.0204, "rho": 0.0031, "theo": 0.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-10-08T14:26:52", "percent_change": 0.0, "prev_day_close": 0.524999994784594}, {"option": "ETHU261218P00036000", "bid": 14.0, "bid_size": 217.0, "ask": 15.7, "ask_size": 60.0, "iv": 1.0386, "open_interest": 0.0, "volume": 0.0, "delta": -0.8721, "gamma": 0.027, "vega": 0.0155, "theta": -0.0188, "rho": -0.0214, "theo": 14.9748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999994277954}, {"option": "ETHU261218C00037000", "bid": 0.05, "bid_size": 996.0, "ask": 0.95, "ask_size": 324.0, "iv": 1.1692, "open_interest": 17.0, "volume": 0.0, "delta": 0.1276, "gamma": 0.0242, "vega": 0.0156, "theta": -0.0194, "rho": 0.0029, "theo": 0.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-19T11:57:08", "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "ETHU261218P00037000", "bid": 15.1, "bid_size": 219.0, "ask": 16.6, "ask_size": 59.0, "iv": 1.0783, "open_interest": 3.0, "volume": 0.0, "delta": -0.8836, "gamma": 0.0253, "vega": 0.0145, "theta": -0.0177, "rho": -0.0215, "theo": 15.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.26, "last_trade_time": "2026-06-04T14:22:12", "percent_change": 0.0, "prev_day_close": 16.5999994277954}, {"option": "ETHU261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 325.0, "iv": 1.1244, "open_interest": 27.0, "volume": 0.0, "delta": 0.1177, "gamma": 0.0226, "vega": 0.0148, "theta": -0.0185, "rho": 0.0026, "theo": 0.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-27T09:32:51", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ETHU261218P00038000", "bid": 16.0, "bid_size": 324.0, "ask": 17.6, "ask_size": 89.0, "iv": 1.0741, "open_interest": 40.0, "volume": 0.0, "delta": -0.8939, "gamma": 0.0238, "vega": 0.0136, "theta": -0.0167, "rho": -0.0214, "theo": 16.8953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.69, "last_trade_time": "2026-10-02T09:53:18", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "ETHU261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 333.0, "iv": 1.2288, "open_interest": 0.0, "volume": 0.0, "delta": 0.1088, "gamma": 0.0211, "vega": 0.014, "theta": -0.0177, "rho": 0.0024, "theo": 0.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETHU261218P00039000", "bid": 16.9, "bid_size": 219.0, "ask": 18.6, "ask_size": 59.0, "iv": 1.0617, "open_interest": 10.0, "volume": 0.0, "delta": -0.9032, "gamma": 0.0224, "vega": 0.0126, "theta": -0.0157, "rho": -0.0206, "theo": 17.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.64, "last_trade_time": "2026-09-30T10:21:54", "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "ETHU261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.0697, "open_interest": 816.0, "volume": 0.0, "delta": 0.1008, "gamma": 0.0198, "vega": 0.0132, "theta": -0.0169, "rho": 0.0023, "theo": 0.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:20:59", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "ETHU261218P00040000", "bid": 17.9, "bid_size": 341.0, "ask": 19.5, "ask_size": 65.0, "iv": 1.0361, "open_interest": 105.0, "volume": 0.0, "delta": -0.9117, "gamma": 0.021, "vega": 0.0118, "theta": -0.0148, "rho": -0.0205, "theo": 18.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-10-19T12:14:20", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "ETHU261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 324.0, "iv": 1.2644, "open_interest": 0.0, "volume": 0.0, "delta": 0.0935, "gamma": 0.0185, "vega": 0.0125, "theta": -0.0161, "rho": 0.0021, "theo": 0.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETHU261218P00041000", "bid": 18.8, "bid_size": 206.0, "ask": 20.5, "ask_size": 46.0, "iv": 0.982, "open_interest": 0.0, "volume": 0.0, "delta": -0.9193, "gamma": 0.0198, "vega": 0.011, "theta": -0.0138, "rho": -0.0203, "theo": 19.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "ETHU261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 329.0, "iv": 1.279, "open_interest": 0.0, "volume": 0.0, "delta": 0.087, "gamma": 0.0174, "vega": 0.0118, "theta": -0.0154, "rho": 0.002, "theo": 0.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETHU261218P00042000", "bid": 19.7, "bid_size": 206.0, "ask": 21.5, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9264, "gamma": 0.0187, "vega": 0.0102, "theta": -0.013, "rho": -0.0195, "theo": 20.7856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "ETHU261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 300.0, "iv": 1.3105, "open_interest": 0.0, "volume": 0.0, "delta": 0.081, "gamma": 0.0163, "vega": 0.0112, "theta": -0.0147, "rho": 0.0018, "theo": 0.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ETHU261218P00043000", "bid": 20.7, "bid_size": 206.0, "ask": 22.5, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9328, "gamma": 0.0178, "vega": 0.0095, "theta": -0.0123, "rho": -0.0188, "theo": 21.7655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "ETHU261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 305.0, "iv": 1.341, "open_interest": 0.0, "volume": 0.0, "delta": 0.0756, "gamma": 0.0154, "vega": 0.0106, "theta": -0.0141, "rho": 0.0017, "theo": 0.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ETHU261218P00044000", "bid": 21.7, "bid_size": 206.0, "ask": 23.5, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9387, "gamma": 0.0168, "vega": 0.0088, "theta": -0.0115, "rho": -0.0186, "theo": 22.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "ETHU261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 330.0, "iv": 1.3512, "open_interest": 5.0, "volume": 0.0, "delta": 0.0707, "gamma": 0.0144, "vega": 0.0101, "theta": -0.0135, "rho": 0.0016, "theo": 0.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-21T13:09:54", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ETHU261218P00045000", "bid": 22.6, "bid_size": 206.0, "ask": 24.4, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.944, "gamma": 0.0159, "vega": 0.0083, "theta": -0.0108, "rho": -0.018, "theo": 23.7318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "ETHU261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 305.0, "iv": 1.3797, "open_interest": 5.0, "volume": 0.0, "delta": 0.0662, "gamma": 0.0136, "vega": 0.0096, "theta": -0.0129, "rho": 0.0015, "theo": 0.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-20T09:32:28", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ETHU261218P00046000", "bid": 23.5, "bid_size": 206.0, "ask": 25.4, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.0151, "vega": 0.0077, "theta": -0.0101, "rho": -0.0177, "theo": 24.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "ETHU261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 308.0, "iv": 1.4074, "open_interest": 0.0, "volume": 0.0, "delta": 0.062, "gamma": 0.0128, "vega": 0.0091, "theta": -0.0124, "rho": 0.0014, "theo": 0.2082, "change": 0.0, "open": 0.0, "high": 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": "ETHU261218P00047000", "bid": 24.5, "bid_size": 206.0, "ask": 26.4, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9535, "gamma": 0.0144, "vega": 0.0068, "theta": -0.0096, "rho": -0.0158, "theo": 25.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "ETHU261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 242.0, "iv": 1.268, "open_interest": 193.0, "volume": 0.0, "delta": 0.0582, "gamma": 0.0121, "vega": 0.0087, "theta": -0.0118, "rho": 0.0013, "theo": 0.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-22T10:00:02", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ETHU261218P00048000", "bid": 25.4, "bid_size": 206.0, "ask": 27.4, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.0137, "vega": 0.0064, "theta": -0.009, "rho": -0.0153, "theo": 26.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "ETHU270115C00001000", "bid": 19.5, "bid_size": 200.0, "ask": 21.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0003, "vega": 0.0008, "theta": 0.0, "rho": 0.0018, "theo": 20.4804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.99, "last_trade_time": "2026-09-03T10:27:29", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "ETHU270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 215.0, "iv": 5.5161, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0003, "vega": 0.0008, "theta": -0.0019, "rho": -0.0002, "theo": 0.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ETHU270115C00002000", "bid": 18.5, "bid_size": 200.0, "ask": 20.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0006, "vega": 0.0015, "theta": -0.0008, "rho": 0.0037, "theo": 19.5164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.33, "last_trade_time": "2026-04-20T15:23:42", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "ETHU270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 282.0, "iv": 4.1426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0006, "vega": 0.0015, "theta": -0.0028, "rho": -0.0004, "theo": 0.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETHU270115C00003000", "bid": 17.5, "bid_size": 201.0, "ask": 19.3, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.001, "vega": 0.0023, "theta": -0.0017, "rho": 0.0056, "theo": 18.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.83, "last_trade_time": "2026-06-15T14:46:46", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "ETHU270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 235.0, "iv": 3.3325, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.001, "vega": 0.0023, "theta": -0.0037, "rho": -0.0006, "theo": 0.0994, "change": 0.0, "open": 0.0, "high": 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": "ETHU270115C00004000", "bid": 16.5, "bid_size": 201.0, "ask": 18.3, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0016, "vega": 0.0032, "theta": -0.0027, "rho": 0.0074, "theo": 17.5918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.01, "last_trade_time": "2026-06-15T14:46:46", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "ETHU270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 217.0, "iv": 2.7245, "open_interest": 1.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0016, "vega": 0.0032, "theta": -0.0046, "rho": -0.0008, "theo": 0.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-02-19T12:47:47", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ETHU270115C00005000", "bid": 15.5, "bid_size": 201.0, "ask": 17.4, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0023, "vega": 0.0041, "theta": -0.0037, "rho": 0.0092, "theo": 16.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "ETHU270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 282.0, "iv": 2.4421, "open_interest": 70.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0023, "vega": 0.0042, "theta": -0.0055, "rho": -0.001, "theo": 0.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-14T11:18:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ETHU270115C00006000", "bid": 14.5, "bid_size": 200.0, "ask": 16.4, "ask_size": 200.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0032, "vega": 0.0053, "theta": -0.0047, "rho": 0.0109, "theo": 15.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-08-21T13:26:37", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "ETHU270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 219.0, "iv": 2.0786, "open_interest": 2095.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0032, "vega": 0.0053, "theta": -0.0064, "rho": -0.0014, "theo": 0.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-10T14:46:52", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ETHU270115C00007000", "bid": 13.5, "bid_size": 201.0, "ask": 15.4, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0043, "vega": 0.0066, "theta": -0.0058, "rho": 0.0126, "theo": 14.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "ETHU270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 33.0, "iv": 1.4991, "open_interest": 884.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0043, "vega": 0.0066, "theta": -0.0074, "rho": -0.0017, "theo": 0.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T09:30:03", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ETHU270115C00008000", "bid": 12.6, "bid_size": 201.0, "ask": 14.5, "ask_size": 201.0, "iv": 1.0969, "open_interest": 0.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0056, "vega": 0.008, "theta": -0.007, "rho": 0.0141, "theo": 13.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-08-31T09:36:11", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "ETHU270115P00008000", "bid": 0.05, "bid_size": 5.0, "ask": 1.0, "ask_size": 217.0, "iv": 1.8041, "open_interest": 129.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.0056, "vega": 0.008, "theta": -0.0085, "rho": -0.0022, "theo": 0.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-21T12:30:29", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "ETHU270115C00009000", "bid": 11.7, "bid_size": 200.0, "ask": 13.6, "ask_size": 200.0, "iv": 1.1744, "open_interest": 5.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0072, "vega": 0.0097, "theta": -0.0083, "rho": 0.0156, "theo": 12.8821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-09-09T11:48:50", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "ETHU270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 282.0, "iv": 1.6158, "open_interest": 158.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.0072, "vega": 0.0097, "theta": -0.0096, "rho": -0.0027, "theo": 0.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-10T13:12:14", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ETHU270115C00010000", "bid": 10.8, "bid_size": 201.0, "ask": 12.7, "ask_size": 201.0, "iv": 1.168, "open_interest": 168.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.009, "vega": 0.0116, "theta": -0.0096, "rho": 0.017, "theo": 11.9723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-10-06T13:21:14", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "ETHU270115P00010000", "bid": 0.05, "bid_size": 1865.0, "ask": 1.15, "ask_size": 719.0, "iv": 1.5088, "open_interest": 156.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.0091, "vega": 0.0116, "theta": -0.0109, "rho": -0.0033, "theo": 0.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T10:59:56", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "ETHU270115C00011000", "bid": 9.9, "bid_size": 225.0, "ask": 11.8, "ask_size": 244.0, "iv": 1.1322, "open_interest": 49.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.0112, "vega": 0.0136, "theta": -0.011, "rho": 0.0182, "theo": 11.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-09-03T15:08:38", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "ETHU270115P00011000", "bid": 0.05, "bid_size": 946.0, "ask": 0.8, "ask_size": 183.0, "iv": 1.2211, "open_interest": 161.0, "volume": 0.0, "delta": -0.0758, "gamma": 0.0113, "vega": 0.0137, "theta": -0.0122, "rho": -0.0041, "theo": 0.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-07-21T11:08:12", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "ETHU270115C00012000", "bid": 9.0, "bid_size": 216.0, "ask": 10.9, "ask_size": 230.0, "iv": 1.0818, "open_interest": 272.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0138, "vega": 0.016, "theta": -0.0125, "rho": 0.0192, "theo": 10.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-10-16T14:21:37", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "ETHU270115P00012000", "bid": 0.15, "bid_size": 1062.0, "ask": 1.4, "ask_size": 914.0, "iv": 1.3216, "open_interest": 30.0, "volume": 0.0, "delta": -0.0931, "gamma": 0.0138, "vega": 0.016, "theta": -0.0136, "rho": -0.005, "theo": 0.6707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-02T11:05:41", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "ETHU270115C00013000", "bid": 8.6, "bid_size": 103.0, "ask": 10.1, "ask_size": 229.0, "iv": 1.199, "open_interest": 72.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0166, "vega": 0.0184, "theta": -0.0141, "rho": 0.0201, "theo": 9.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-09-15T10:40:16", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "ETHU270115P00013000", "bid": 0.25, "bid_size": 437.0, "ask": 1.0, "ask_size": 23.0, "iv": 1.0972, "open_interest": 397.0, "volume": 0.0, "delta": -0.1136, "gamma": 0.0167, "vega": 0.0185, "theta": -0.0151, "rho": -0.006, "theo": 0.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-10-14T12:50:37", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "ETHU270115C00014000", "bid": 7.4, "bid_size": 215.0, "ask": 9.3, "ask_size": 229.0, "iv": 1.064, "open_interest": 80.0, "volume": 0.0, "delta": 0.8656, "gamma": 0.0197, "vega": 0.021, "theta": -0.0157, "rho": 0.0207, "theo": 8.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-10-23T09:46:22", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "ETHU270115P00014000", "bid": 0.45, "bid_size": 220.0, "ask": 1.75, "ask_size": 231.0, "iv": 1.2107, "open_interest": 62.0, "volume": 0.0, "delta": -0.1374, "gamma": 0.0198, "vega": 0.0211, "theta": -0.0166, "rho": -0.0073, "theo": 0.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-10-29T15:32:14", "percent_change": 0.0, "prev_day_close": 0.950000025331974}, {"option": "ETHU270115C00015000", "bid": 6.6, "bid_size": 216.0, "ask": 8.5, "ask_size": 230.0, "iv": 1.0285, "open_interest": 185.0, "volume": 0.0, "delta": 0.8384, "gamma": 0.023, "vega": 0.0237, "theta": -0.0173, "rho": 0.0211, "theo": 7.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.51, "last_trade_time": "2026-10-30T15:33:12", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "ETHU270115P00015000", "bid": 0.5, "bid_size": 282.0, "ask": 2.0, "ask_size": 283.0, "iv": 1.1409, "open_interest": 2006.0, "volume": 0.0, "delta": -0.1648, "gamma": 0.0232, "vega": 0.0238, "theta": -0.0181, "rho": -0.0087, "theo": 1.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-30T14:28:58", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "ETHU270115C00016000", "bid": 6.0, "bid_size": 772.0, "ask": 7.5, "ask_size": 820.0, "iv": 0.9826, "open_interest": 83.0, "volume": 0.0, "delta": 0.8077, "gamma": 0.0264, "vega": 0.0264, "theta": -0.0189, "rho": 0.0213, "theo": 7.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-10-30T10:08:15", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "ETHU270115P00016000", "bid": 0.95, "bid_size": 695.0, "ask": 2.3, "ask_size": 766.0, "iv": 1.1523, "open_interest": 23.0, "volume": 0.0, "delta": -0.1957, "gamma": 0.0266, "vega": 0.0265, "theta": -0.0196, "rho": -0.0103, "theo": 1.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-10-30T11:59:18", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "ETHU270115C00017000", "bid": 5.2, "bid_size": 764.0, "ask": 6.7, "ask_size": 836.0, "iv": 0.9286, "open_interest": 132.0, "volume": 0.0, "delta": 0.7737, "gamma": 0.0297, "vega": 0.0291, "theta": -0.0204, "rho": 0.0212, "theo": 6.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.01, "last_trade_time": "2026-10-30T10:17:35", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ETHU270115P00017000", "bid": 1.4, "bid_size": 316.0, "ask": 2.05, "ask_size": 403.0, "iv": 1.0521, "open_interest": 55.0, "volume": 1.0, "delta": -0.23, "gamma": 0.03, "vega": 0.0291, "theta": -0.021, "rho": -0.012, "theo": 1.7473, "change": -0.1, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-03T09:31:05", "percent_change": -5.12821, "prev_day_close": 1.95000004768372}, {"option": "ETHU270115C00018000", "bid": 4.7, "bid_size": 901.0, "ask": 6.5, "ask_size": 911.0, "iv": 1.0126, "open_interest": 72.0, "volume": 0.0, "delta": 0.7369, "gamma": 0.0329, "vega": 0.0315, "theta": -0.0217, "rho": 0.0209, "theo": 5.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-10-09T12:12:36", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "ETHU270115P00018000", "bid": 1.65, "bid_size": 634.0, "ask": 2.8, "ask_size": 865.0, "iv": 1.0793, "open_interest": 484.0, "volume": 0.0, "delta": -0.2671, "gamma": 0.0332, "vega": 0.0316, "theta": -0.0223, "rho": -0.0138, "theo": 2.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-11-02T10:59:11", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ETHU270115C00019000", "bid": 4.3, "bid_size": 203.0, "ask": 5.5, "ask_size": 203.0, "iv": 0.9654, "open_interest": 165.0, "volume": 0.0, "delta": 0.698, "gamma": 0.0356, "vega": 0.0336, "theta": -0.023, "rho": 0.0204, "theo": 5.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.06, "last_trade_time": "2026-10-07T15:12:09", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "ETHU270115P00019000", "bid": 2.0, "bid_size": 278.0, "ask": 3.4, "ask_size": 231.0, "iv": 1.082, "open_interest": 59.0, "volume": 0.0, "delta": -0.3064, "gamma": 0.036, "vega": 0.0337, "theta": -0.0235, "rho": -0.016, "theo": 2.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T11:21:21", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "ETHU270115C00020000", "bid": 3.6, "bid_size": 873.0, "ask": 5.3, "ask_size": 868.0, "iv": 0.9808, "open_interest": 672.0, "volume": 0.0, "delta": 0.6577, "gamma": 0.038, "vega": 0.0354, "theta": -0.024, "rho": 0.0197, "theo": 4.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T12:46:51", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "ETHU270115P00020000", "bid": 2.4, "bid_size": 800.0, "ask": 3.9, "ask_size": 818.0, "iv": 1.065, "open_interest": 747.0, "volume": 0.0, "delta": -0.3472, "gamma": 0.0384, "vega": 0.0354, "theta": -0.0244, "rho": -0.0179, "theo": 2.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-02T14:00:10", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "ETHU270115C00021000", "bid": 3.3, "bid_size": 203.0, "ask": 4.5, "ask_size": 203.0, "iv": 0.9554, "open_interest": 50.0, "volume": 0.0, "delta": 0.6169, "gamma": 0.0397, "vega": 0.0367, "theta": -0.0248, "rho": 0.0189, "theo": 4.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-30T11:37:58", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "ETHU270115P00021000", "bid": 3.2, "bid_size": 419.0, "ask": 4.4, "ask_size": 593.0, "iv": 1.0929, "open_interest": 55.0, "volume": 0.0, "delta": -0.3884, "gamma": 0.0402, "vega": 0.0367, "theta": -0.0251, "rho": -0.0199, "theo": 3.4688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-02T12:14:41", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "ETHU270115C00022000", "bid": 2.7, "bid_size": 277.0, "ask": 4.4, "ask_size": 230.0, "iv": 0.9731, "open_interest": 332.0, "volume": 0.0, "delta": 0.5766, "gamma": 0.0409, "vega": 0.0376, "theta": -0.0253, "rho": 0.018, "theo": 3.6444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-10-30T11:30:42", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "ETHU270115P00022000", "bid": 3.3, "bid_size": 278.0, "ask": 5.1, "ask_size": 232.0, "iv": 1.0421, "open_interest": 58.0, "volume": 0.0, "delta": -0.4293, "gamma": 0.0414, "vega": 0.0376, "theta": -0.0256, "rho": -0.022, "theo": 4.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.74, "last_trade_time": "2026-10-30T11:21:21", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "ETHU270115C00023000", "bid": 2.4, "bid_size": 216.0, "ask": 4.0, "ask_size": 245.0, "iv": 0.9798, "open_interest": 311.0, "volume": 0.0, "delta": 0.5373, "gamma": 0.0415, "vega": 0.0382, "theta": -0.0257, "rho": 0.017, "theo": 3.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T10:33:28", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "ETHU270115P00023000", "bid": 3.9, "bid_size": 278.0, "ask": 5.6, "ask_size": 278.0, "iv": 1.0229, "open_interest": 44.0, "volume": 0.0, "delta": -0.4691, "gamma": 0.0421, "vega": 0.0381, "theta": -0.0259, "rho": -0.0238, "theo": 4.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-30T15:02:12", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "ETHU270115C00024000", "bid": 2.0, "bid_size": 277.0, "ask": 3.6, "ask_size": 273.0, "iv": 0.9637, "open_interest": 33.0, "volume": 0.0, "delta": 0.4996, "gamma": 0.0416, "vega": 0.0383, "theta": -0.0258, "rho": 0.016, "theo": 2.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-10-30T15:23:40", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "ETHU270115P00024000", "bid": 4.5, "bid_size": 859.0, "ask": 6.3, "ask_size": 697.0, "iv": 1.0208, "open_interest": 167.0, "volume": 0.0, "delta": -0.5073, "gamma": 0.0423, "vega": 0.0382, "theta": -0.026, "rho": -0.0258, "theo": 5.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.72, "last_trade_time": "2026-11-02T09:30:05", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ETHU270115C00025000", "bid": 1.75, "bid_size": 941.0, "ask": 3.4, "ask_size": 895.0, "iv": 0.9846, "open_interest": 910.0, "volume": 0.0, "delta": 0.464, "gamma": 0.0413, "vega": 0.0381, "theta": -0.0258, "rho": 0.0151, "theo": 2.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-10-30T15:09:05", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "ETHU270115P00025000", "bid": 5.2, "bid_size": 813.0, "ask": 7.0, "ask_size": 732.0, "iv": 1.0233, "open_interest": 281.0, "volume": 0.0, "delta": -0.5435, "gamma": 0.0421, "vega": 0.0379, "theta": -0.0259, "rho": -0.0274, "theo": 6.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.28, "last_trade_time": "2026-11-02T09:32:05", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "ETHU270115C00026000", "bid": 1.55, "bid_size": 954.0, "ask": 2.55, "ask_size": 98.0, "iv": 0.9175, "open_interest": 211.0, "volume": 5.0, "delta": 0.4307, "gamma": 0.0407, "vega": 0.0377, "theta": -0.0256, "rho": 0.0141, "theo": 2.377, "change": 0.25, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-03T09:35:04", "percent_change": 12.5, "prev_day_close": 1.99999994039536}, {"option": "ETHU270115P00026000", "bid": 5.9, "bid_size": 711.0, "ask": 7.7, "ask_size": 598.0, "iv": 1.0177, "open_interest": 135.0, "volume": 0.0, "delta": -0.5775, "gamma": 0.0415, "vega": 0.0375, "theta": -0.0257, "rho": -0.0291, "theo": 6.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-10-30T10:43:16", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "ETHU270115C00027000", "bid": 1.35, "bid_size": 843.0, "ask": 2.8, "ask_size": 946.0, "iv": 0.99, "open_interest": 87.0, "volume": 0.0, "delta": 0.3997, "gamma": 0.0398, "vega": 0.037, "theta": -0.0253, "rho": 0.0132, "theo": 2.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-02T15:55:08", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "ETHU270115P00027000", "bid": 6.7, "bid_size": 686.0, "ask": 8.5, "ask_size": 597.0, "iv": 1.0317, "open_interest": 104.0, "volume": 0.0, "delta": -0.6091, "gamma": 0.0406, "vega": 0.0366, "theta": -0.0253, "rho": -0.0303, "theo": 7.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-29T10:11:04", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "ETHU270115C00028000", "bid": 1.1, "bid_size": 217.0, "ask": 2.6, "ask_size": 224.0, "iv": 0.9889, "open_interest": 139.0, "volume": 0.0, "delta": 0.371, "gamma": 0.0386, "vega": 0.0362, "theta": -0.0249, "rho": 0.0123, "theo": 1.9499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-27T11:38:26", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "ETHU270115P00028000", "bid": 7.5, "bid_size": 276.0, "ask": 9.3, "ask_size": 250.0, "iv": 1.0391, "open_interest": 74.0, "volume": 0.0, "delta": -0.6384, "gamma": 0.0396, "vega": 0.0358, "theta": -0.0248, "rho": -0.0317, "theo": 8.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-10-30T09:33:32", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "ETHU270115C00029000", "bid": 0.85, "bid_size": 278.0, "ask": 2.5, "ask_size": 279.0, "iv": 0.9954, "open_interest": 125.0, "volume": 0.0, "delta": 0.3446, "gamma": 0.0374, "vega": 0.0353, "theta": -0.0245, "rho": 0.0115, "theo": 1.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-27T11:34:10", "percent_change": 0.0, "prev_day_close": 1.62500005960464}, {"option": "ETHU270115P00029000", "bid": 8.3, "bid_size": 237.0, "ask": 10.1, "ask_size": 223.0, "iv": 1.0406, "open_interest": 2.0, "volume": 0.0, "delta": -0.6654, "gamma": 0.0384, "vega": 0.0348, "theta": -0.0243, "rho": -0.0327, "theo": 9.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.99, "last_trade_time": "2026-10-14T09:49:11", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "ETHU270115C00030000", "bid": 1.05, "bid_size": 566.0, "ask": 1.8, "ask_size": 325.0, "iv": 0.9738, "open_interest": 653.0, "volume": 0.0, "delta": 0.3204, "gamma": 0.036, "vega": 0.0343, "theta": -0.0239, "rho": 0.0108, "theo": 1.6181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "ETHU270115P00030000", "bid": 9.1, "bid_size": 822.0, "ask": 10.9, "ask_size": 556.0, "iv": 1.0359, "open_interest": 277.0, "volume": 0.0, "delta": -0.6903, "gamma": 0.0371, "vega": 0.0337, "theta": -0.0237, "rho": -0.0337, "theo": 9.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-02T15:47:08", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "ETHU270115C00031000", "bid": 0.9, "bid_size": 264.0, "ask": 1.65, "ask_size": 108.0, "iv": 0.9757, "open_interest": 107.0, "volume": 0.0, "delta": 0.2982, "gamma": 0.0347, "vega": 0.0332, "theta": -0.0234, "rho": 0.0101, "theo": 1.4804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-10-30T15:28:03", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "ETHU270115P00031000", "bid": 10.0, "bid_size": 220.0, "ask": 11.8, "ask_size": 46.0, "iv": 1.0559, "open_interest": 1.0, "volume": 0.0, "delta": -0.7131, "gamma": 0.0357, "vega": 0.0325, "theta": -0.0231, "rho": -0.0346, "theo": 10.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2025-07-16T13:56:22", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "ETHU270115C00032000", "bid": 0.75, "bid_size": 627.0, "ask": 1.5, "ask_size": 61.0, "iv": 0.9722, "open_interest": 164.0, "volume": 0.0, "delta": 0.2778, "gamma": 0.0332, "vega": 0.0321, "theta": -0.0227, "rho": 0.0094, "theo": 1.358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T12:03:09", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "ETHU270115P00032000", "bid": 10.8, "bid_size": 230.0, "ask": 12.7, "ask_size": 64.0, "iv": 1.0562, "open_interest": 18.0, "volume": 0.0, "delta": -0.7341, "gamma": 0.0344, "vega": 0.0312, "theta": -0.0224, "rho": -0.035, "theo": 11.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-10-21T09:48:06", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ETHU270115C00033000", "bid": 0.45, "bid_size": 660.0, "ask": 1.4, "ask_size": 425.0, "iv": 0.9454, "open_interest": 42.0, "volume": 0.0, "delta": 0.2592, "gamma": 0.0319, "vega": 0.031, "theta": -0.0221, "rho": 0.0088, "theo": 1.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T10:59:23", "percent_change": 0.0, "prev_day_close": 0.950000002980232}, {"option": "ETHU270115P00033000", "bid": 11.7, "bid_size": 220.0, "ask": 13.5, "ask_size": 46.0, "iv": 1.0512, "open_interest": 8.0, "volume": 0.0, "delta": -0.7534, "gamma": 0.0331, "vega": 0.0301, "theta": -0.0217, "rho": -0.0357, "theo": 12.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-10-07T14:12:46", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "ETHU270115C00034000", "bid": 0.45, "bid_size": 978.0, "ask": 1.9, "ask_size": 956.0, "iv": 1.0711, "open_interest": 26.0, "volume": 0.0, "delta": 0.2421, "gamma": 0.0305, "vega": 0.0299, "theta": -0.0215, "rho": 0.0082, "theo": 1.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-10-14T10:22:23", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "ETHU270115P00034000", "bid": 12.5, "bid_size": 299.0, "ask": 14.4, "ask_size": 65.0, "iv": 1.041, "open_interest": 6.0, "volume": 0.0, "delta": -0.7711, "gamma": 0.0317, "vega": 0.0288, "theta": -0.021, "rho": -0.036, "theo": 13.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-10-21T11:13:32", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "ETHU270115C00035000", "bid": 0.65, "bid_size": 93.0, "ask": 1.2, "ask_size": 91.0, "iv": 1.0217, "open_interest": 153.0, "volume": 1.0, "delta": 0.2264, "gamma": 0.0291, "vega": 0.0288, "theta": -0.0208, "rho": 0.0077, "theo": 1.0644, "change": 0.05, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T09:31:27", "percent_change": 5.88235, "prev_day_close": 0.850000023841858}, {"option": "ETHU270115P00035000", "bid": 13.4, "bid_size": 731.0, "ask": 15.3, "ask_size": 143.0, "iv": 1.0434, "open_interest": 204.0, "volume": 0.0, "delta": -0.7874, "gamma": 0.0304, "vega": 0.0276, "theta": -0.0203, "rho": -0.0364, "theo": 14.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.78, "last_trade_time": "2026-10-23T10:12:54", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "ETHU270115C00036000", "bid": 0.4, "bid_size": 347.0, "ask": 1.15, "ask_size": 294.0, "iv": 0.9999, "open_interest": 45.0, "volume": 0.0, "delta": 0.2121, "gamma": 0.0278, "vega": 0.0277, "theta": -0.0202, "rho": 0.0073, "theo": 0.9859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-28T09:47:56", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ETHU270115P00036000", "bid": 14.2, "bid_size": 290.0, "ask": 16.3, "ask_size": 70.0, "iv": 1.0416, "open_interest": 10.0, "volume": 0.0, "delta": -0.8023, "gamma": 0.0292, "vega": 0.0263, "theta": -0.0196, "rho": -0.0367, "theo": 15.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.09, "last_trade_time": "2026-08-24T15:03:25", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "ETHU270115C00037000", "bid": 0.35, "bid_size": 117.0, "ask": 1.6, "ask_size": 231.0, "iv": 1.1101, "open_interest": 12.0, "volume": 0.0, "delta": 0.1989, "gamma": 0.0266, "vega": 0.0267, "theta": -0.0196, "rho": 0.0068, "theo": 0.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-28T10:10:06", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "ETHU270115P00037000", "bid": 15.2, "bid_size": 220.0, "ask": 17.2, "ask_size": 46.0, "iv": 1.0564, "open_interest": 0.0, "volume": 0.0, "delta": -0.8161, "gamma": 0.028, "vega": 0.0252, "theta": -0.019, "rho": -0.0368, "theo": 16.277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "ETHU270115C00038000", "bid": 0.3, "bid_size": 118.0, "ask": 1.05, "ask_size": 118.0, "iv": 1.0236, "open_interest": 20.0, "volume": 0.0, "delta": 0.1868, "gamma": 0.0254, "vega": 0.0256, "theta": -0.019, "rho": 0.0064, "theo": 0.8514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-10-08T10:16:37", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "ETHU270115P00038000", "bid": 16.2, "bid_size": 209.0, "ask": 18.1, "ask_size": 64.0, "iv": 1.0688, "open_interest": 20.0, "volume": 0.0, "delta": -0.8289, "gamma": 0.0268, "vega": 0.0241, "theta": -0.0183, "rho": -0.0369, "theo": 17.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.28, "last_trade_time": "2026-10-02T10:21:42", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "ETHU270115C00039000", "bid": 0.25, "bid_size": 118.0, "ask": 1.0, "ask_size": 119.0, "iv": 1.0318, "open_interest": 14.0, "volume": 0.0, "delta": 0.1756, "gamma": 0.0243, "vega": 0.0247, "theta": -0.0184, "rho": 0.006, "theo": 0.7935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-16T11:11:17", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "ETHU270115P00039000", "bid": 17.0, "bid_size": 220.0, "ask": 19.1, "ask_size": 46.0, "iv": 1.0551, "open_interest": 1.0, "volume": 0.0, "delta": -0.8406, "gamma": 0.0257, "vega": 0.0229, "theta": -0.0176, "rho": -0.0366, "theo": 18.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.22, "last_trade_time": "2026-02-18T10:18:46", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "ETHU270115C00040000", "bid": 0.35, "bid_size": 1.0, "ask": 0.9, "ask_size": 431.0, "iv": 1.0608, "open_interest": 426.0, "volume": 0.0, "delta": 0.1654, "gamma": 0.0232, "vega": 0.0237, "theta": -0.0178, "rho": 0.0057, "theo": 0.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-11-02T15:37:13", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ETHU270115P00040000", "bid": 18.1, "bid_size": 708.0, "ask": 20.0, "ask_size": 143.0, "iv": 1.0858, "open_interest": 171.0, "volume": 0.0, "delta": -0.8515, "gamma": 0.0247, "vega": 0.0217, "theta": -0.017, "rho": -0.0364, "theo": 19.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.97, "last_trade_time": "2026-11-02T15:47:08", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "ETHU270115C00041000", "bid": 0.1, "bid_size": 383.0, "ask": 0.95, "ask_size": 170.0, "iv": 1.0407, "open_interest": 4.0, "volume": 0.0, "delta": 0.1559, "gamma": 0.0221, "vega": 0.0228, "theta": -0.0172, "rho": 0.0054, "theo": 0.6929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-08-24T15:48:13", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "ETHU270115P00041000", "bid": 18.7, "bid_size": 245.0, "ask": 21.0, "ask_size": 65.0, "iv": 1.0058, "open_interest": 66.0, "volume": 0.0, "delta": -0.8615, "gamma": 0.0237, "vega": 0.0209, "theta": -0.0164, "rho": -0.0364, "theo": 20.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.65, "last_trade_time": "2026-09-11T11:09:35", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "ETHU270115C00042000", "bid": 0.1, "bid_size": 402.0, "ask": 0.9, "ask_size": 120.0, "iv": 1.0544, "open_interest": 60.0, "volume": 0.0, "delta": 0.1471, "gamma": 0.0212, "vega": 0.0219, "theta": -0.0167, "rho": 0.0051, "theo": 0.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-11T10:02:56", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "ETHU270115P00042000", "bid": 19.7, "bid_size": 206.0, "ask": 21.9, "ask_size": 46.0, "iv": 0.9997, "open_interest": 1.0, "volume": 0.0, "delta": -0.8709, "gamma": 0.0227, "vega": 0.0198, "theta": -0.0158, "rho": -0.0353, "theo": 21.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-01-09T09:55:37", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "ETHU270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 228.0, "iv": 1.1418, "open_interest": 78.0, "volume": 0.0, "delta": 0.139, "gamma": 0.0202, "vega": 0.0211, "theta": -0.0161, "rho": 0.0048, "theo": 0.6093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-26T15:13:00", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ETHU270115P00043000", "bid": 20.7, "bid_size": 242.0, "ask": 22.9, "ask_size": 65.0, "iv": 1.026, "open_interest": 101.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.0218, "vega": 0.0189, "theta": -0.0152, "rho": -0.0358, "theo": 21.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2026-06-18T14:42:17", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "ETHU270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 251.0, "iv": 1.1789, "open_interest": 42.0, "volume": 0.0, "delta": 0.1315, "gamma": 0.0193, "vega": 0.0203, "theta": -0.0156, "rho": 0.0046, "theo": 0.5726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-03T13:12:17", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ETHU270115P00044000", "bid": 21.5, "bid_size": 205.0, "ask": 23.9, "ask_size": 45.0, "iv": 0.9658, "open_interest": 2.0, "volume": 0.0, "delta": -0.8877, "gamma": 0.021, "vega": 0.0178, "theta": -0.0146, "rho": -0.0348, "theo": 22.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.03, "last_trade_time": "2026-10-12T09:30:01", "percent_change": 0.0, "prev_day_close": 23.2999992370605}, {"option": "ETHU270115C00045000", "bid": 0.15, "bid_size": 283.0, "ask": 1.0, "ask_size": 757.0, "iv": 1.1671, "open_interest": 464.0, "volume": 0.0, "delta": 0.1245, "gamma": 0.0185, "vega": 0.0196, "theta": -0.0151, "rho": 0.0043, "theo": 0.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T14:21:45", "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "ETHU270115P00045000", "bid": 22.6, "bid_size": 247.0, "ask": 24.8, "ask_size": 65.0, "iv": 0.9897, "open_interest": 154.0, "volume": 0.0, "delta": -0.8953, "gamma": 0.0202, "vega": 0.0168, "theta": -0.014, "rho": -0.0346, "theo": 23.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.75, "last_trade_time": "2026-10-08T11:36:46", "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "ETHU270115C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 182.0, "iv": 1.0946, "open_interest": 10.0, "volume": 0.0, "delta": 0.118, "gamma": 0.0177, "vega": 0.0188, "theta": -0.0146, "rho": 0.0041, "theo": 0.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T13:13:27", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "ETHU270115P00046000", "bid": 23.3, "bid_size": 205.0, "ask": 25.8, "ask_size": 45.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9024, "gamma": 0.0195, "vega": 0.0162, "theta": -0.0134, "rho": -0.0346, "theo": 24.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-10-02T09:54:56", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "ETHU270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 282.0, "iv": 1.1166, "open_interest": 21.0, "volume": 0.0, "delta": 0.112, "gamma": 0.017, "vega": 0.0181, "theta": -0.0142, "rho": 0.0039, "theo": 0.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-15T11:21:44", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "ETHU270115P00047000", "bid": 24.5, "bid_size": 215.0, "ask": 26.8, "ask_size": 65.0, "iv": 0.9672, "open_interest": 190.0, "volume": 0.0, "delta": -0.909, "gamma": 0.0188, "vega": 0.0153, "theta": -0.0129, "rho": -0.033, "theo": 25.8542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-09-25T12:25:08", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "ETHU270115C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 952.0, "iv": 1.196, "open_interest": 17.0, "volume": 0.0, "delta": 0.1064, "gamma": 0.0162, "vega": 0.0175, "theta": -0.0137, "rho": 0.0037, "theo": 0.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T09:30:05", "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "ETHU270115P00048000", "bid": 25.2, "bid_size": 205.0, "ask": 27.8, "ask_size": 45.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9152, "gamma": 0.0181, "vega": 0.0143, "theta": -0.0124, "rho": -0.0325, "theo": 26.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.58, "last_trade_time": "2026-10-12T09:32:08", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "ETHU270115C00049000", "bid": 0.05, "bid_size": 1.0, "ask": 1.15, "ask_size": 283.0, "iv": 1.2703, "open_interest": 44.0, "volume": 0.0, "delta": 0.1012, "gamma": 0.0156, "vega": 0.0168, "theta": -0.0133, "rho": 0.0035, "theo": 0.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-22T09:58:16", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "ETHU270115P00049000", "bid": 26.1, "bid_size": 205.0, "ask": 28.7, "ask_size": 45.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.921, "gamma": 0.0174, "vega": 0.0137, "theta": -0.0118, "rho": -0.0321, "theo": 27.808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.9, "last_trade_time": "2026-07-17T10:12:30", "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "ETHU270115C00050000", "bid": 0.2, "bid_size": 1.0, "ask": 0.95, "ask_size": 245.0, "iv": 1.2785, "open_interest": 759.0, "volume": 0.0, "delta": 0.0963, "gamma": 0.0149, "vega": 0.0162, "theta": -0.0129, "rho": 0.0034, "theo": 0.4056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-30T14:18:03", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "ETHU270115P00050000", "bid": 27.5, "bid_size": 213.0, "ask": 29.7, "ask_size": 65.0, "iv": 0.0, "open_interest": 160.0, "volume": 0.0, "delta": -0.9264, "gamma": 0.0168, "vega": 0.0126, "theta": -0.0114, "rho": -0.0305, "theo": 28.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.89, "last_trade_time": "2026-10-16T15:09:28", "percent_change": 0.0, "prev_day_close": 29.0999994277954}, {"option": "ETHU270115C00051000", "bid": 0.05, "bid_size": 1.0, "ask": 1.1, "ask_size": 283.0, "iv": 1.299, "open_interest": 21.0, "volume": 0.0, "delta": 0.0917, "gamma": 0.0143, "vega": 0.0157, "theta": -0.0125, "rho": 0.0032, "theo": 0.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-08-20T14:02:38", "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "ETHU270115P00051000", "bid": 27.9, "bid_size": 201.0, "ask": 30.7, "ask_size": 45.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9316, "gamma": 0.0162, "vega": 0.0119, "theta": -0.0111, "rho": -0.03, "theo": 29.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.55, "last_trade_time": "2026-04-13T11:01:22", "percent_change": 0.0, "prev_day_close": 29.9500007629394}, {"option": "ETHU270115C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 282.0, "iv": 1.3056, "open_interest": 27.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.0137, "vega": 0.0151, "theta": -0.0121, "rho": 0.003, "theo": 0.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-10-15T11:14:59", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ETHU270115P00052000", "bid": 28.9, "bid_size": 202.0, "ask": 31.7, "ask_size": 45.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.0158, "vega": 0.0115, "theta": -0.0107, "rho": -0.0301, "theo": 30.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.2, "last_trade_time": "2026-07-01T15:59:58", "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "ETHU270115C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 282.0, "iv": 1.325, "open_interest": 45.0, "volume": 0.0, "delta": 0.0834, "gamma": 0.0132, "vega": 0.0146, "theta": -0.0117, "rho": 0.0029, "theo": 0.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-26T11:14:07", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ETHU270115P00053000", "bid": 29.9, "bid_size": 203.0, "ask": 32.7, "ask_size": 45.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9413, "gamma": 0.0154, "vega": 0.0108, "theta": -0.0104, "rho": -0.0288, "theo": 31.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.75, "last_trade_time": "2026-01-20T09:40:25", "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "ETHU270115C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 282.0, "iv": 1.33, "open_interest": 7.0, "volume": 0.0, "delta": 0.0796, "gamma": 0.0127, "vega": 0.0141, "theta": -0.0114, "rho": 0.0028, "theo": 0.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-02T14:39:27", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ETHU270115P00054000", "bid": 30.9, "bid_size": 203.0, "ask": 33.7, "ask_size": 45.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.0149, "vega": 0.0099, "theta": -0.01, "rho": -0.0264, "theo": 32.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.1, "last_trade_time": "2026-05-04T10:34:06", "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "ETHU270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 282.0, "iv": 1.3484, "open_interest": 184.0, "volume": 0.0, "delta": 0.0761, "gamma": 0.0122, "vega": 0.0136, "theta": -0.011, "rho": 0.0026, "theo": 0.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T09:43:27", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ETHU270115P00055000", "bid": 32.4, "bid_size": 213.0, "ask": 34.7, "ask_size": 65.0, "iv": 0.0, "open_interest": 175.0, "volume": 0.0, "delta": -0.9498, "gamma": 0.0146, "vega": 0.0094, "theta": -0.0095, "rho": -0.0268, "theo": 33.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-10-14T11:48:24", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "ETHU270115C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 282.0, "iv": 1.3664, "open_interest": 22.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.0117, "vega": 0.0131, "theta": -0.0107, "rho": 0.0025, "theo": 0.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-09-08T11:30:08", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ETHU270115P00056000", "bid": 32.8, "bid_size": 205.0, "ask": 35.6, "ask_size": 45.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": -0.9539, "gamma": 0.0144, "vega": 0.009, "theta": -0.0091, "rho": -0.0261, "theo": 34.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.25, "last_trade_time": "2026-07-14T11:24:34", "percent_change": 0.0, "prev_day_close": 34.8499984741211}, {"option": "ETHU270115C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 282.0, "iv": 1.3839, "open_interest": 51.0, "volume": 0.0, "delta": 0.0696, "gamma": 0.0113, "vega": 0.0127, "theta": -0.0104, "rho": 0.0024, "theo": 0.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-27T10:25:41", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ETHU270115P00057000", "bid": 34.4, "bid_size": 108.0, "ask": 36.6, "ask_size": 65.0, "iv": 0.0, "open_interest": 81.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.0142, "vega": 0.0081, "theta": -0.0086, "rho": -0.0219, "theo": 35.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.63, "last_trade_time": "2026-06-18T11:52:01", "percent_change": 0.0, "prev_day_close": 35.9499988555908}, {"option": "ETHU270115C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 282.0, "iv": 1.3865, "open_interest": 38.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.0109, "vega": 0.0123, "theta": -0.0101, "rho": 0.0023, "theo": 0.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-28T11:56:30", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ETHU270115P00058000", "bid": 35.2, "bid_size": 203.0, "ask": 37.6, "ask_size": 45.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0138, "vega": 0.0071, "theta": -0.0082, "rho": -0.0214, "theo": 36.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.2, "last_trade_time": "2026-06-18T10:36:19", "percent_change": 0.0, "prev_day_close": 36.8499984741211}, {"option": "ETHU270115C00059000", "bid": 0.1, "bid_size": 21.0, "ask": 0.95, "ask_size": 270.0, "iv": 1.4179, "open_interest": 54.0, "volume": 0.0, "delta": 0.0639, "gamma": 0.0105, "vega": 0.0119, "theta": -0.0098, "rho": 0.0022, "theo": 0.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-30T14:53:41", "percent_change": 0.0, "prev_day_close": 0.524999994784594}, {"option": "ETHU270115P00059000", "bid": 36.3, "bid_size": 102.0, "ask": 38.6, "ask_size": 45.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0134, "vega": 0.0069, "theta": -0.0078, "rho": -0.0206, "theo": 37.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.2, "last_trade_time": "2026-07-20T12:22:49", "percent_change": 0.0, "prev_day_close": 37.8499984741211}, {"option": "ETHU270115C00060000", "bid": 0.05, "bid_size": 1.0, "ask": 0.9, "ask_size": 271.0, "iv": 1.4044, "open_interest": 187.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0101, "vega": 0.0115, "theta": -0.0095, "rho": 0.0021, "theo": 0.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-10-14T15:23:21", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "ETHU270115P00060000", "bid": 37.1, "bid_size": 215.0, "ask": 39.6, "ask_size": 65.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0129, "vega": 0.0062, "theta": -0.0077, "rho": -0.0191, "theo": 38.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.65, "last_trade_time": "2026-10-08T11:36:46", "percent_change": 0.0, "prev_day_close": 38.8499984741211}, {"option": "ETHU270115C00061000", "bid": 0.1, "bid_size": 21.0, "ask": 0.75, "ask_size": 218.0, "iv": 1.3885, "open_interest": 38.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0097, "vega": 0.0111, "theta": -0.0092, "rho": 0.002, "theo": 0.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T09:38:47", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "ETHU270115P00061000", "bid": 37.8, "bid_size": 204.0, "ask": 40.6, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0124, "vega": 0.0057, "theta": -0.0076, "rho": -0.0183, "theo": 39.6579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2025-09-02T10:38:21", "percent_change": 0.0, "prev_day_close": 39.8499984741211}, {"option": "ETHU270115C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 217.0, "iv": 1.3698, "open_interest": 2.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.0094, "vega": 0.0107, "theta": -0.009, "rho": 0.002, "theo": 0.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-06-01T15:10:59", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ETHU270115P00062000", "bid": 38.8, "bid_size": 204.0, "ask": 41.6, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0119, "vega": 0.0051, "theta": -0.0074, "rho": -0.0168, "theo": 40.6521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-02-02T12:19:21", "percent_change": 0.0, "prev_day_close": 40.8499984741211}, {"option": "ETHU270115C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 248.0, "iv": 1.4512, "open_interest": 165.0, "volume": 0.0, "delta": 0.0542, "gamma": 0.009, "vega": 0.0104, "theta": -0.0087, "rho": 0.0019, "theo": 0.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ETHU270115P00063000", "bid": 39.7, "bid_size": 203.0, "ask": 42.6, "ask_size": 64.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0114, "vega": 0.0047, "theta": -0.0073, "rho": -0.012, "theo": 41.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-01-13T14:40:02", "percent_change": 0.0, "prev_day_close": 41.9499988555908}, {"option": "ETHU270115C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 282.0, "iv": 1.4662, "open_interest": 8.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.0087, "vega": 0.0101, "theta": -0.0085, "rho": 0.0018, "theo": 0.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.36, "last_trade_time": "2026-05-08T11:29:50", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ETHU270115P00064000", "bid": 40.7, "bid_size": 204.0, "ask": 43.6, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0106, "vega": 0.0036, "theta": -0.0082, "rho": -0.0119, "theo": 42.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.54, "last_trade_time": "2026-03-23T10:19:41", "percent_change": 0.0, "prev_day_close": 42.8499984741211}, {"option": "ETHU270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 251.0, "iv": 1.4809, "open_interest": 204.0, "volume": 0.0, "delta": 0.0501, "gamma": 0.0084, "vega": 0.0098, "theta": -0.0082, "rho": 0.0018, "theo": 0.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-28T11:16:19", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ETHU270115P00065000", "bid": 42.3, "bid_size": 113.0, "ask": 44.6, "ask_size": 65.0, "iv": 0.0, "open_interest": 103.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.01, "vega": 0.0034, "theta": -0.009, "rho": -0.0113, "theo": 43.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-09-21T13:47:17", "percent_change": 0.0, "prev_day_close": 43.8499984741211}, {"option": "ETHU270115C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 260.0, "iv": 1.4953, "open_interest": 2.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0081, "vega": 0.0095, "theta": -0.008, "rho": 0.0017, "theo": 0.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-04-20T14:04:18", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ETHU270115P00066000", "bid": 42.7, "bid_size": 235.0, "ask": 45.6, "ask_size": 64.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0092, "vega": 0.0028, "theta": -0.0091, "rho": -0.0084, "theo": 44.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.4, "last_trade_time": "2025-11-14T13:12:11", "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "ETHU270115C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 282.0, "iv": 1.5095, "open_interest": 17.0, "volume": 0.0, "delta": 0.0464, "gamma": 0.0079, "vega": 0.0092, "theta": -0.0078, "rho": 0.0016, "theo": 0.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-09-21T14:02:50", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ETHU270115P00067000", "bid": 43.7, "bid_size": 235.0, "ask": 46.6, "ask_size": 64.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0086, "vega": 0.0024, "theta": -0.0088, "rho": -0.0084, "theo": 45.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.22, "last_trade_time": "2026-03-19T10:20:00", "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "ETHU270115C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 282.0, "iv": 1.5234, "open_interest": 4.0, "volume": 0.0, "delta": 0.0447, "gamma": 0.0076, "vega": 0.0089, "theta": -0.0076, "rho": 0.0016, "theo": 0.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-06T15:43:42", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ETHU270115P00068000", "bid": 44.7, "bid_size": 261.0, "ask": 47.6, "ask_size": 101.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0079, "vega": 0.0023, "theta": -0.0085, "rho": -0.0078, "theo": 46.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.96, "last_trade_time": "2026-06-30T09:45:20", "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "ETHU270115C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 282.0, "iv": 1.537, "open_interest": 58.0, "volume": 0.0, "delta": 0.0431, "gamma": 0.0074, "vega": 0.0086, "theta": -0.0074, "rho": 0.0015, "theo": 0.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-21T12:25:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ETHU270115P00069000", "bid": 46.3, "bid_size": 161.0, "ask": 48.6, "ask_size": 101.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0072, "vega": 0.0019, "theta": -0.0073, "rho": -0.0065, "theo": 47.6303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.8, "last_trade_time": "2026-05-29T14:45:44", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "ETHU270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 282.0, "iv": 1.534, "open_interest": 368.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.0071, "vega": 0.0084, "theta": -0.0072, "rho": 0.0014, "theo": 0.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-15T12:37:13", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ETHU270115P00070000", "bid": 46.7, "bid_size": 262.0, "ask": 49.6, "ask_size": 102.0, "iv": 0.0, "open_interest": 159.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0066, "vega": 0.0017, "theta": -0.006, "rho": -0.0061, "theo": 48.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.3, "last_trade_time": "2026-10-19T12:13:53", "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "ETHU270115C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 282.0, "iv": 1.5471, "open_interest": 39.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.0069, "vega": 0.0081, "theta": -0.007, "rho": 0.0014, "theo": 0.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-22T12:34:31", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ETHU270115P00071000", "bid": 47.7, "bid_size": 262.0, "ask": 50.6, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.006, "vega": 0.0016, "theta": -0.0048, "rho": -0.0055, "theo": 49.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "ETHU270115C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 282.0, "iv": 1.56, "open_interest": 1.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.0067, "vega": 0.0079, "theta": -0.0068, "rho": 0.0014, "theo": 0.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.69, "last_trade_time": "2026-04-29T11:17:58", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ETHU270115P00072000", "bid": 49.2, "bid_size": 101.0, "ask": 51.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0054, "vega": 0.0014, "theta": -0.0037, "rho": -0.0054, "theo": 50.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "ETHU270115C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 252.0, "iv": 1.5892, "open_interest": 1.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.0065, "vega": 0.0077, "theta": -0.0066, "rho": 0.0013, "theo": 0.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T09:34:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ETHU270115P00073000", "bid": 49.7, "bid_size": 201.0, "ask": 52.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0049, "vega": 0.0011, "theta": -0.0028, "rho": 0.0, "theo": 51.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "ETHU270115C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 217.0, "iv": 1.5319, "open_interest": 42.0, "volume": 0.0, "delta": 0.0361, "gamma": 0.0063, "vega": 0.0075, "theta": -0.0065, "rho": 0.0013, "theo": 0.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-19T15:53:38", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ETHU270115P00074000", "bid": 50.6, "bid_size": 201.0, "ask": 53.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0042, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 52.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.25, "last_trade_time": "2026-05-01T12:33:12", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "ETHU270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 277.0, "iv": 1.5439, "open_interest": 1213.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0061, "vega": 0.0073, "theta": -0.0063, "rho": 0.0012, "theo": 0.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-26T10:05:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ETHU270115P00075000", "bid": 51.6, "bid_size": 200.0, "ask": 54.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0035, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 53.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.2, "last_trade_time": "2026-06-29T15:08:09", "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "ETHU270115C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 282.0, "iv": 1.6094, "open_interest": 5.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0059, "vega": 0.0071, "theta": -0.0062, "rho": 0.0012, "theo": 0.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-20T10:40:25", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ETHU270115P00076000", "bid": 52.6, "bid_size": 201.0, "ask": 55.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0029, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 54.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "ETHU270115C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 282.0, "iv": 1.6212, "open_interest": 158.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0057, "vega": 0.0069, "theta": -0.006, "rho": 0.0011, "theo": 0.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-16T15:11:25", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ETHU270115P00077000", "bid": 53.6, "bid_size": 201.0, "ask": 56.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0024, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 55.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.62, "last_trade_time": "2026-05-22T12:51:45", "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "ETHU270115C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 282.0, "iv": 1.6329, "open_interest": 9.0, "volume": 0.0, "delta": 0.0315, "gamma": 0.0055, "vega": 0.0067, "theta": -0.0058, "rho": 0.0011, "theo": 0.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-06-17T11:16:38", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ETHU270115P00078000", "bid": 54.6, "bid_size": 201.0, "ask": 57.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.002, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 56.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.95, "last_trade_time": "2026-03-02T10:02:16", "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "ETHU270115C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 282.0, "iv": 1.6444, "open_interest": 9.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.0054, "vega": 0.0065, "theta": -0.0057, "rho": 0.0011, "theo": 0.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-08-28T12:01:21", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ETHU270115P00079000", "bid": 55.6, "bid_size": 201.0, "ask": 58.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0016, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 57.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "ETHU270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 247.0, "iv": 1.4941, "open_interest": 124.0, "volume": 0.0, "delta": 0.0295, "gamma": 0.0052, "vega": 0.0063, "theta": -0.0056, "rho": 0.001, "theo": 0.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T11:16:59", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ETHU270115P00080000", "bid": 56.6, "bid_size": 201.0, "ask": 59.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0012, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 58.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.49, "last_trade_time": "2026-10-02T09:57:03", "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "ETHU270115C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 217.0, "iv": 1.6122, "open_interest": 0.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0051, "vega": 0.0062, "theta": -0.0054, "rho": 0.001, "theo": 0.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ETHU270115P00081000", "bid": 57.6, "bid_size": 201.0, "ask": 60.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0009, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 59.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "ETHU270115C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 222.0, "iv": 1.623, "open_interest": 70.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0049, "vega": 0.006, "theta": -0.0053, "rho": 0.001, "theo": 0.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-09-23T10:10:34", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ETHU270115P00082000", "bid": 58.6, "bid_size": 201.0, "ask": 61.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0007, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 60.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.95, "last_trade_time": "2026-04-14T13:31:57", "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "ETHU270115C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 232.0, "iv": 1.671, "open_interest": 2.0, "volume": 0.0, "delta": 0.0269, "gamma": 0.0048, "vega": 0.0058, "theta": -0.0052, "rho": 0.0009, "theo": 0.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-14T09:53:33", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ETHU270115P00083000", "bid": 59.6, "bid_size": 201.0, "ask": 62.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0004, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 61.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "ETHU270115C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 230.0, "iv": 1.6816, "open_interest": 8.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0046, "vega": 0.0057, "theta": -0.0051, "rho": 0.0009, "theo": 0.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.49, "last_trade_time": "2026-04-14T09:30:12", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ETHU270115P00084000", "bid": 60.6, "bid_size": 201.0, "ask": 63.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 62.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.47, "last_trade_time": "2025-11-18T09:30:01", "percent_change": 0.0, "prev_day_close": 62.75}, {"option": "ETHU270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 232.0, "iv": 1.692, "open_interest": 24.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0045, "vega": 0.0056, "theta": -0.0049, "rho": 0.0009, "theo": 0.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-29T09:45:46", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ETHU270115P00085000", "bid": 61.6, "bid_size": 201.0, "ask": 64.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 63.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.65, "last_trade_time": "2026-04-09T09:46:23", "percent_change": 0.0, "prev_day_close": 63.7999992370606}, {"option": "ETHU270115C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 282.0, "iv": 1.7023, "open_interest": 12.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.0044, "vega": 0.0054, "theta": -0.0048, "rho": 0.0008, "theo": 0.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-21T11:17:13", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ETHU270115P00086000", "bid": 62.6, "bid_size": 201.0, "ask": 65.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 64.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.8, "last_trade_time": "2025-11-20T09:40:10", "percent_change": 0.0, "prev_day_close": 64.75}, {"option": "ETHU270115C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 282.0, "iv": 1.7125, "open_interest": 11.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0043, "vega": 0.0053, "theta": -0.0047, "rho": 0.0008, "theo": 0.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-09-04T11:58:13", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ETHU270115P00087000", "bid": 63.6, "bid_size": 201.0, "ask": 66.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 65.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.51, "last_trade_time": "2026-03-16T15:57:55", "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "ETHU270115C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 251.0, "iv": 1.7225, "open_interest": 1.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0042, "vega": 0.0052, "theta": -0.0046, "rho": 0.0008, "theo": 0.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-04-30T13:40:22", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ETHU270115P00088000", "bid": 64.6, "bid_size": 201.0, "ask": 67.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 66.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.95, "last_trade_time": "2026-02-04T10:02:55", "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "ETHU270115C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 282.0, "iv": 1.7324, "open_interest": 0.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.004, "vega": 0.005, "theta": -0.0045, "rho": 0.0008, "theo": 0.0849, "change": 0.0, "open": 0.0, "high": 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": "ETHU270115P00089000", "bid": 65.6, "bid_size": 213.0, "ask": 68.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 67.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.4, "last_trade_time": "2026-09-01T12:56:10", "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "ETHU270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 264.0, "iv": 1.7422, "open_interest": 619.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0039, "vega": 0.0049, "theta": -0.0044, "rho": 0.0008, "theo": 0.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-23T09:40:30", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ETHU270115P00090000", "bid": 66.6, "bid_size": 215.0, "ask": 69.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 68.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.25, "last_trade_time": "2026-06-08T09:30:06", "percent_change": 0.0, "prev_day_close": 68.7999992370606}, {"option": "ETHU270115C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 282.0, "iv": 1.7518, "open_interest": 0.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0038, "vega": 0.0048, "theta": -0.0043, "rho": 0.0007, "theo": 0.0799, "change": 0.0, "open": 0.0, "high": 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": "ETHU270115P00091000", "bid": 67.6, "bid_size": 201.0, "ask": 70.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 69.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2025-08-04T09:37:29", "percent_change": 0.0, "prev_day_close": 69.7000007629394}, {"option": "ETHU270115C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 282.0, "iv": 1.7613, "open_interest": 12.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0037, "vega": 0.0047, "theta": -0.0042, "rho": 0.0007, "theo": 0.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T11:29:21", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ETHU270115P00092000", "bid": 68.6, "bid_size": 201.0, "ask": 71.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 70.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.6, "last_trade_time": "2025-10-14T11:33:53", "percent_change": 0.0, "prev_day_close": 70.7000007629394}, {"option": "ETHU270115C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 282.0, "iv": 1.7706, "open_interest": 0.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0036, "vega": 0.0046, "theta": -0.0041, "rho": 0.0007, "theo": 0.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ETHU270115P00093000", "bid": 69.6, "bid_size": 201.0, "ask": 72.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 71.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.1, "last_trade_time": "2025-08-22T12:49:32", "percent_change": 0.0, "prev_day_close": 71.7000007629394}, {"option": "ETHU270115C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 230.0, "iv": 1.7799, "open_interest": 2.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0035, "vega": 0.0044, "theta": -0.004, "rho": 0.0007, "theo": 0.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-05-18T11:40:20", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ETHU270115P00094000", "bid": 70.6, "bid_size": 201.0, "ask": 73.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 72.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.69, "last_trade_time": "2026-02-05T10:46:58", "percent_change": 0.0, "prev_day_close": 72.7000007629394}, {"option": "ETHU270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 282.0, "iv": 1.789, "open_interest": 31.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0034, "vega": 0.0043, "theta": -0.0039, "rho": 0.0007, "theo": 0.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-09-14T11:02:38", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ETHU270115P00095000", "bid": 71.5, "bid_size": 201.0, "ask": 74.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 73.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.75, "last_trade_time": "2026-06-08T09:30:06", "percent_change": 0.0, "prev_day_close": 73.7000007629394}, {"option": "ETHU270115C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 282.0, "iv": 1.7981, "open_interest": 0.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0034, "vega": 0.0042, "theta": -0.0039, "rho": 0.0006, "theo": 0.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ETHU270115P00096000", "bid": 72.5, "bid_size": 200.0, "ask": 75.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 74.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.4, "last_trade_time": "2026-04-27T13:30:39", "percent_change": 0.0, "prev_day_close": 74.7000007629394}, {"option": "ETHU270115C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 230.0, "iv": 1.807, "open_interest": 3.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0033, "vega": 0.0041, "theta": -0.0038, "rho": 0.0006, "theo": 0.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-15T10:14:22", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ETHU270115P00097000", "bid": 73.5, "bid_size": 201.0, "ask": 76.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 75.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.7000007629394}, {"option": "ETHU270115C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 230.0, "iv": 1.8158, "open_interest": 11.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0032, "vega": 0.004, "theta": -0.0037, "rho": 0.0006, "theo": 0.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-10T13:35:57", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETHU270115P00098000", "bid": 74.5, "bid_size": 201.0, "ask": 77.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 76.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.7000007629394}, {"option": "ETHU270115C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 243.0, "iv": 1.8245, "open_interest": 160.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0031, "vega": 0.004, "theta": -0.0036, "rho": 0.0006, "theo": 0.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-16T13:11:21", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ETHU270115P00099000", "bid": 75.5, "bid_size": 201.0, "ask": 78.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 77.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.7000007629394}, {"option": "ETHU270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 878.0, "iv": 1.729, "open_interest": 1722.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.003, "vega": 0.0039, "theta": -0.0035, "rho": 0.0006, "theo": 0.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T09:43:53", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ETHU270115P00100000", "bid": 76.5, "bid_size": 201.0, "ask": 79.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 78.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.6, "last_trade_time": "2026-06-05T09:30:01", "percent_change": 0.0, "prev_day_close": 78.8500022888184}, {"option": "ETHU270115C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 282.0, "iv": 1.8416, "open_interest": 92.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.003, "vega": 0.0038, "theta": -0.0035, "rho": 0.0006, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-20T14:28:46", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ETHU270115P00101000", "bid": 77.5, "bid_size": 201.0, "ask": 80.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 79.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.1, "last_trade_time": "2025-12-30T09:30:01", "percent_change": 0.0, "prev_day_close": 79.7000007629394}, {"option": "ETHU270115C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 230.0, "iv": 1.85, "open_interest": 31.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0029, "vega": 0.0037, "theta": -0.0034, "rho": 0.0006, "theo": 0.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-09-01T14:39:13", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ETHU270115P00102000", "bid": 78.5, "bid_size": 201.0, "ask": 81.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 80.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.7000007629394}, {"option": "ETHU270115C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 230.0, "iv": 1.8583, "open_interest": 1.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0028, "vega": 0.0036, "theta": -0.0033, "rho": 0.0005, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T13:25:18", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ETHU270115P00103000", "bid": 79.5, "bid_size": 201.0, "ask": 82.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 81.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.7000007629394}, {"option": "ETHU270115C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 230.0, "iv": 1.8665, "open_interest": 3.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0028, "vega": 0.0035, "theta": -0.0033, "rho": 0.0005, "theo": 0.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-03-31T11:40:20", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ETHU270115P00104000", "bid": 80.5, "bid_size": 201.0, "ask": 83.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 82.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.7000007629394}, {"option": "ETHU270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 264.0, "iv": 1.8746, "open_interest": 314.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0027, "vega": 0.0035, "theta": -0.0032, "rho": 0.0005, "theo": 0.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T13:22:52", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ETHU270115P00105000", "bid": 81.5, "bid_size": 201.0, "ask": 84.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 83.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 80.72, "last_trade_time": "2026-04-20T12:39:53", "percent_change": 0.0, "prev_day_close": 83.7000007629394}, {"option": "ETHU270115C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 232.0, "iv": 1.8826, "open_interest": 10.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0026, "vega": 0.0034, "theta": -0.0031, "rho": 0.0005, "theo": 0.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-09-04T10:52:44", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ETHU270115P00106000", "bid": 82.5, "bid_size": 201.0, "ask": 85.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 84.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.47, "last_trade_time": "2026-04-15T11:08:05", "percent_change": 0.0, "prev_day_close": 84.7000007629394}, {"option": "ETHU270115C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 282.0, "iv": 1.8906, "open_interest": 0.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0026, "vega": 0.0033, "theta": -0.0031, "rho": 0.0005, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 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": "ETHU270115P00107000", "bid": 83.5, "bid_size": 201.0, "ask": 86.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 85.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.7000007629394}, {"option": "ETHU270115C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 282.0, "iv": 1.8984, "open_interest": 0.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0025, "vega": 0.0032, "theta": -0.003, "rho": 0.0005, "theo": 0.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-05-29T14:20:52", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ETHU270115P00108000", "bid": 84.5, "bid_size": 201.0, "ask": 87.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 86.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.7000007629394}, {"option": "ETHU270115C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 888.0, "iv": 1.9062, "open_interest": 0.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0025, "vega": 0.0032, "theta": -0.003, "rho": 0.0005, "theo": 0.0484, "change": 0.0, "open": 0.0, "high": 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": "ETHU270115P00109000", "bid": 85.5, "bid_size": 201.0, "ask": 88.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 87.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.7000007629394}, {"option": "ETHU270115C00110000", "bid": 0.05, "bid_size": 3.0, "ask": 0.65, "ask_size": 963.0, "iv": 1.8528, "open_interest": 658.0, "volume": 1.0, "delta": 0.0129, "gamma": 0.0024, "vega": 0.0031, "theta": -0.0029, "rho": 0.0004, "theo": 0.0472, "change": -0.3, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:30:02", "percent_change": -85.7143, "prev_day_close": 0.3499999884516}, {"option": "ETHU270115P00110000", "bid": 86.5, "bid_size": 201.0, "ask": 89.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 88.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.7, "last_trade_time": "2026-03-23T09:30:09", "percent_change": 0.0, "prev_day_close": 88.7000007629394}, {"option": "ETHU270115C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 845.0, "iv": 1.9215, "open_interest": 2.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0024, "vega": 0.003, "theta": -0.0028, "rho": 0.0004, "theo": 0.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-03-27T11:26:36", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETHU270115P00111000", "bid": 87.5, "bid_size": 201.0, "ask": 90.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 89.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.7000007629394}, {"option": "ETHU270115C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 282.0, "iv": 1.929, "open_interest": 1.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0023, "vega": 0.003, "theta": -0.0028, "rho": 0.0004, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-02-05T15:22:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ETHU270115P00112000", "bid": 88.5, "bid_size": 201.0, "ask": 91.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 90.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.7000007629394}, {"option": "ETHU270115C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 282.0, "iv": 1.9364, "open_interest": 0.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0022, "vega": 0.0029, "theta": -0.0027, "rho": 0.0004, "theo": 0.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETHU270115P00113000", "bid": 89.5, "bid_size": 201.0, "ask": 92.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 91.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.7000007629394}, {"option": "ETHU270115C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 282.0, "iv": 1.9438, "open_interest": 1.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0022, "vega": 0.0029, "theta": -0.0027, "rho": 0.0004, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.03, "last_trade_time": "2025-07-28T09:30:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ETHU270115P00114000", "bid": 90.5, "bid_size": 201.0, "ask": 93.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 92.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.8, "last_trade_time": "2025-11-21T09:49:55", "percent_change": 0.0, "prev_day_close": 92.7000007629394}, {"option": "ETHU270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 282.0, "iv": 1.9511, "open_interest": 442.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0022, "vega": 0.0028, "theta": -0.0026, "rho": 0.0004, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T09:30:03", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ETHU270115P00115000", "bid": 91.5, "bid_size": 201.0, "ask": 94.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 93.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.9, "last_trade_time": "2026-02-02T09:30:51", "percent_change": 0.0, "prev_day_close": 93.7000007629394}, {"option": "ETHU270115C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 268.0, "iv": 1.9583, "open_interest": 4.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0021, "vega": 0.0027, "theta": -0.0026, "rho": 0.0004, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.21, "last_trade_time": "2025-09-25T15:13:39", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETHU270115P00116000", "bid": 92.5, "bid_size": 201.0, "ask": 95.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 94.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.7000007629394}, {"option": "ETHU270115C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 282.0, "iv": 1.9654, "open_interest": 6.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0021, "vega": 0.0027, "theta": -0.0025, "rho": 0.0004, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-03T15:41:42", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ETHU270115P00117000", "bid": 93.5, "bid_size": 201.0, "ask": 96.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 95.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.7000007629394}, {"option": "ETHU270115C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 268.0, "iv": 1.9725, "open_interest": 2.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.002, "vega": 0.0026, "theta": -0.0025, "rho": 0.0004, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.02, "last_trade_time": "2026-04-17T09:48:53", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETHU270115P00118000", "bid": 94.5, "bid_size": 201.0, "ask": 97.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 96.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.7000007629394}, {"option": "ETHU270115C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 263.0, "iv": 1.9795, "open_interest": 258.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.002, "vega": 0.0026, "theta": -0.0024, "rho": 0.0004, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-27T11:05:36", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETHU270115P00119000", "bid": 95.5, "bid_size": 201.0, "ask": 98.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 97.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.7000007629394}, {"option": "ETHU270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 282.0, "iv": 1.9865, "open_interest": 443.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0019, "vega": 0.0025, "theta": -0.0024, "rho": 0.0004, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-08T12:51:00", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETHU270115P00120000", "bid": 96.5, "bid_size": 200.0, "ask": 99.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 98.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 101.25, "last_trade_time": "2026-03-30T09:30:08", "percent_change": 0.0, "prev_day_close": 98.6500015258789}, {"option": "ETHU270115C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 282.0, "iv": 1.9933, "open_interest": 4.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0019, "vega": 0.0025, "theta": -0.0024, "rho": 0.0004, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-02-02T15:09:26", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETHU270115P00121000", "bid": 97.5, "bid_size": 201.0, "ask": 100.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 99.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.0, "last_trade_time": "2025-08-08T13:59:42", "percent_change": 0.0, "prev_day_close": 99.7000007629394}, {"option": "ETHU270115C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 282.0, "iv": 2.0001, "open_interest": 240.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0018, "vega": 0.0024, "theta": -0.0023, "rho": 0.0003, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.16, "last_trade_time": "2025-11-25T11:12:08", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETHU270115P00122000", "bid": 98.5, "bid_size": 201.0, "ask": 101.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 100.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.35, "last_trade_time": "2025-08-20T12:26:54", "percent_change": 0.0, "prev_day_close": 100.700000762939}, {"option": "ETHU270115C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 263.0, "iv": 2.0069, "open_interest": 1.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0018, "vega": 0.0024, "theta": -0.0023, "rho": 0.0003, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.0, "last_trade_time": "2025-10-10T13:55:12", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETHU270115P00123000", "bid": 99.5, "bid_size": 201.0, "ask": 102.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 101.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.0, "last_trade_time": "2025-08-22T10:07:07", "percent_change": 0.0, "prev_day_close": 101.700000762939}, {"option": "ETHU270115C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 282.0, "iv": 2.033, "open_interest": 2.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0018, "vega": 0.0024, "theta": -0.0022, "rho": 0.0003, "theo": 0.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.1, "last_trade_time": "2025-09-22T09:48:10", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETHU270115P00124000", "bid": 100.5, "bid_size": 201.0, "ask": 103.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 102.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.700000762939}, {"option": "ETHU270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 282.0, "iv": 2.0202, "open_interest": 90.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0017, "vega": 0.0023, "theta": -0.0022, "rho": 0.0003, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-03T10:54:40", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETHU270115P00125000", "bid": 101.5, "bid_size": 201.0, "ask": 104.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 103.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.15, "last_trade_time": "2025-09-12T15:30:16", "percent_change": 0.0, "prev_day_close": 103.700000762939}, {"option": "ETHU270115C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 282.0, "iv": 2.0267, "open_interest": 0.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0017, "vega": 0.0023, "theta": -0.0021, "rho": 0.0003, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETHU270115P00126000", "bid": 102.5, "bid_size": 201.0, "ask": 105.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 104.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.700000762939}, {"option": "ETHU270115C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 282.0, "iv": 2.0332, "open_interest": 0.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0017, "vega": 0.0022, "theta": -0.0021, "rho": 0.0003, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 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": "ETHU270115P00127000", "bid": 103.5, "bid_size": 201.0, "ask": 106.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 105.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2025-09-19T09:43:13", "percent_change": 0.0, "prev_day_close": 105.700000762939}, {"option": "ETHU270115C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 282.0, "iv": 2.0396, "open_interest": 4.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0016, "vega": 0.0022, "theta": -0.0021, "rho": 0.0003, "theo": 0.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-03-23T09:58:40", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETHU270115P00128000", "bid": 104.5, "bid_size": 201.0, "ask": 107.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 106.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.7, "last_trade_time": "2026-10-21T14:30:25", "percent_change": 0.0, "prev_day_close": 106.700000762939}, {"option": "ETHU270115C00129000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 235.0, "iv": 2.046, "open_interest": 8.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0016, "vega": 0.0021, "theta": -0.002, "rho": 0.0003, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-31T13:08:43", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETHU270115P00129000", "bid": 105.5, "bid_size": 201.0, "ask": 108.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 107.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.700000762939}, {"option": "ETHU270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 253.0, "iv": 1.989, "open_interest": 292.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0016, "vega": 0.0021, "theta": -0.002, "rho": 0.0003, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-09-21T10:11:33", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ETHU270115P00130000", "bid": 106.5, "bid_size": 201.0, "ask": 109.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 108.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.0, "last_trade_time": "2026-02-06T14:00:47", "percent_change": 0.0, "prev_day_close": 108.700000762939}, {"option": "ETHU270115C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 235.0, "iv": 2.0586, "open_interest": 2.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0015, "vega": 0.002, "theta": -0.002, "rho": 0.0003, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-03-30T11:28:36", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETHU270115P00131000", "bid": 107.5, "bid_size": 201.0, "ask": 110.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 109.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.700000762939}, {"option": "ETHU270115C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 235.0, "iv": 2.0648, "open_interest": 0.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0015, "vega": 0.002, "theta": -0.0019, "rho": 0.0003, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETHU270115P00132000", "bid": 108.5, "bid_size": 201.0, "ask": 111.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 110.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.700000762939}, {"option": "ETHU270115C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 235.0, "iv": 2.0709, "open_interest": 14.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0015, "vega": 0.002, "theta": -0.0019, "rho": 0.0003, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-29T09:32:22", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETHU270115P00133000", "bid": 109.5, "bid_size": 201.0, "ask": 112.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 111.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.700000762939}, {"option": "ETHU270115C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 269.0, "iv": 2.077, "open_interest": 3.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0014, "vega": 0.0019, "theta": -0.0019, "rho": 0.0003, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.44, "last_trade_time": "2026-01-22T13:02:07", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETHU270115P00134000", "bid": 110.5, "bid_size": 201.0, "ask": 113.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 112.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.700000762939}, {"option": "ETHU270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 282.0, "iv": 2.0831, "open_interest": 38.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0014, "vega": 0.0019, "theta": -0.0018, "rho": 0.0003, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ETHU270115P00135000", "bid": 111.5, "bid_size": 201.0, "ask": 114.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 113.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.75, "last_trade_time": "2026-02-23T12:10:48", "percent_change": 0.0, "prev_day_close": 113.700000762939}, {"option": "ETHU270115C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 282.0, "iv": 2.0686, "open_interest": 2.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0014, "vega": 0.0019, "theta": -0.0018, "rho": 0.0002, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.2, "last_trade_time": "2025-08-11T10:51:20", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETHU270115P00136000", "bid": 112.5, "bid_size": 201.0, "ask": 115.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 114.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.700000762939}, {"option": "ETHU270115C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 233.0, "iv": 2.0745, "open_interest": 21.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0014, "vega": 0.0018, "theta": -0.0018, "rho": 0.0002, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T10:46:45", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETHU270115P00137000", "bid": 113.5, "bid_size": 201.0, "ask": 116.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 115.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.75}, {"option": "ETHU270115C00138000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 233.0, "iv": 2.0804, "open_interest": 5.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0014, "vega": 0.0018, "theta": -0.0017, "rho": 0.0002, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.0, "last_trade_time": "2025-10-28T13:03:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ETHU270115P00138000", "bid": 114.5, "bid_size": 201.0, "ask": 117.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 116.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.63, "last_trade_time": "2025-09-17T11:32:40", "percent_change": 0.0, "prev_day_close": 116.700000762939}, {"option": "ETHU270115C00139000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 282.0, "iv": 2.0862, "open_interest": 6.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0013, "vega": 0.0018, "theta": -0.0017, "rho": 0.0002, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-02-05T12:16:13", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETHU270115P00139000", "bid": 115.5, "bid_size": 200.0, "ask": 118.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 117.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.63, "last_trade_time": "2025-09-17T11:32:40", "percent_change": 0.0, "prev_day_close": 117.700000762939}, {"option": "ETHU270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 238.0, "iv": 2.0919, "open_interest": 54.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0013, "vega": 0.0018, "theta": -0.0017, "rho": 0.0002, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-24T10:15:19", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETHU270115P00140000", "bid": 116.5, "bid_size": 201.0, "ask": 119.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 118.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.53, "last_trade_time": "2025-09-15T10:30:32", "percent_change": 0.0, "prev_day_close": 118.700000762939}, {"option": "ETHU270115C00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 282.0, "iv": 2.0976, "open_interest": 1.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0013, "vega": 0.0017, "theta": -0.0017, "rho": 0.0002, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.7, "last_trade_time": "2025-09-12T10:36:00", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETHU270115P00141000", "bid": 117.5, "bid_size": 201.0, "ask": 120.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 119.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.700000762939}, {"option": "ETHU270115C00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 233.0, "iv": 2.1033, "open_interest": 32.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0012, "vega": 0.0017, "theta": -0.0016, "rho": 0.0002, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-10T15:29:42", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETHU270115P00142000", "bid": 118.5, "bid_size": 201.0, "ask": 121.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 120.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.700000762939}, {"option": "ETHU270115C00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 233.0, "iv": 2.1089, "open_interest": 49.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0012, "vega": 0.0017, "theta": -0.0016, "rho": 0.0002, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-10T15:29:41", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ETHU270115P00143000", "bid": 119.5, "bid_size": 201.0, "ask": 122.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 121.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.4, "last_trade_time": "2026-01-05T10:01:56", "percent_change": 0.0, "prev_day_close": 121.700000762939}, {"option": "ETHU270115C00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 233.0, "iv": 2.1145, "open_interest": 2.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0012, "vega": 0.0016, "theta": -0.0016, "rho": 0.0002, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.0, "last_trade_time": "2025-09-05T15:15:01", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETHU270115P00144000", "bid": 120.5, "bid_size": 201.0, "ask": 123.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 122.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.0, "last_trade_time": "2025-09-18T10:08:55", "percent_change": 0.0, "prev_day_close": 122.700000762939}, {"option": "ETHU270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 228.0, "iv": 2.0985, "open_interest": 21.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0012, "vega": 0.0016, "theta": -0.0016, "rho": 0.0002, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-06-18T15:13:43", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETHU270115P00145000", "bid": 121.5, "bid_size": 201.0, "ask": 124.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 123.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.700000762939}, {"option": "ETHU270115C00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 221.0, "iv": 2.104, "open_interest": 1.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0012, "vega": 0.0016, "theta": -0.0015, "rho": 0.0002, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.84, "last_trade_time": "2025-12-16T09:51:51", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETHU270115P00146000", "bid": 122.5, "bid_size": 201.0, "ask": 125.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 124.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.700000762939}, {"option": "ETHU270115C00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 225.0, "iv": 2.1094, "open_interest": 0.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0011, "vega": 0.0016, "theta": -0.0015, "rho": 0.0002, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETHU270115P00147000", "bid": 123.5, "bid_size": 201.0, "ask": 126.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 125.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.700000762939}, {"option": "ETHU270115C00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 233.0, "iv": 2.1364, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0011, "vega": 0.0015, "theta": -0.0015, "rho": 0.0002, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETHU270115P00148000", "bid": 124.5, "bid_size": 201.0, "ask": 127.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 126.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.700000762939}, {"option": "ETHU270115C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 233.0, "iv": 2.1418, "open_interest": 34.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0011, "vega": 0.0015, "theta": -0.0015, "rho": 0.0002, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-08-21T09:39:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ETHU270115P00149000", "bid": 125.5, "bid_size": 201.0, "ask": 128.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 127.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.5, "last_trade_time": "2025-10-07T11:23:28", "percent_change": 0.0, "prev_day_close": 127.700000762939}, {"option": "ETHU270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 268.0, "iv": 2.0792, "open_interest": 438.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0011, "vega": 0.0015, "theta": -0.0014, "rho": 0.0002, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-08T12:41:28", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ETHU270115P00150000", "bid": 126.5, "bid_size": 201.0, "ask": 129.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 128.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.7, "last_trade_time": "2026-04-22T10:26:22", "percent_change": 0.0, "prev_day_close": 128.700000762939}, {"option": "ETHU270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 233.0, "iv": 2.1731, "open_interest": 20.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.001, "vega": 0.0014, "theta": -0.0013, "rho": 0.0002, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2025-10-10T11:48:03", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETHU270115P00155000", "bid": 131.5, "bid_size": 200.0, "ask": 134.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 133.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.7, "last_trade_time": "2026-01-21T10:35:51", "percent_change": 0.0, "prev_day_close": 133.699996948242}, {"option": "ETHU270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 226.0, "iv": 2.1294, "open_interest": 24.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0009, "vega": 0.0012, "theta": -0.0012, "rho": 0.0002, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-21T12:03:35", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ETHU270115P00160000", "bid": 136.5, "bid_size": 200.0, "ask": 139.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 138.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 138.35, "last_trade_time": "2026-03-05T09:30:07", "percent_change": 0.0, "prev_day_close": 138.599998474121}, {"option": "ETHU270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 282.0, "iv": 2.2223, "open_interest": 55.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0008, "vega": 0.0012, "theta": -0.0012, "rho": 0.0001, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-14T12:43:24", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETHU270115P00165000", "bid": 141.5, "bid_size": 201.0, "ask": 144.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 143.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.5, "last_trade_time": "2025-09-15T10:33:08", "percent_change": 0.0, "prev_day_close": 143.699996948242}, {"option": "ETHU270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 249.0, "iv": 2.1762, "open_interest": 374.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0008, "vega": 0.0011, "theta": -0.0011, "rho": 0.0001, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T10:34:27", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ETHU270115P00170000", "bid": 146.5, "bid_size": 201.0, "ask": 149.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 148.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.85, "last_trade_time": "2026-01-23T13:34:31", "percent_change": 0.0, "prev_day_close": 148.699996948242}, {"option": "ETHU270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 219.0, "iv": 2.2459, "open_interest": 41.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0007, "vega": 0.001, "theta": -0.001, "rho": 0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T14:50:48", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETHU270115P00175000", "bid": 151.5, "bid_size": 201.0, "ask": 154.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 153.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.0, "last_trade_time": "2025-08-18T11:19:50", "percent_change": 0.0, "prev_day_close": 153.699996948242}, {"option": "ETHU270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 1.9047, "open_interest": 865.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0007, "vega": 0.0009, "theta": -0.0009, "rho": 0.0001, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T09:30:08", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ETHU270115P00180000", "bid": 156.5, "bid_size": 201.0, "ask": 159.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 158.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.4, "last_trade_time": "2025-09-12T09:46:12", "percent_change": 0.0, "prev_day_close": 158.75}, {"option": "ETHU270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 674.0, "iv": 2.3112, "open_interest": 104.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0006, "vega": 0.0009, "theta": -0.0009, "rho": 0.0001, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETHU270115P00185000", "bid": 161.5, "bid_size": 201.0, "ask": 164.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 163.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.7, "last_trade_time": "2025-08-12T09:36:13", "percent_change": 0.0, "prev_day_close": 163.699996948242}, {"option": "ETHU270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 24.0, "iv": 1.9939, "open_interest": 68.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0008, "rho": 0.0001, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-03-31T09:33:14", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ETHU270115P00190000", "bid": 166.5, "bid_size": 201.0, "ask": 169.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 168.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.0, "last_trade_time": "2025-08-13T10:35:27", "percent_change": 0.0, "prev_day_close": 168.699996948242}, {"option": "ETHU270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 233.0, "iv": 2.3517, "open_interest": 1.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0005, "vega": 0.0008, "theta": -0.0008, "rho": 0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.5, "last_trade_time": "2025-08-25T09:43:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ETHU270115P00195000", "bid": 171.5, "bid_size": 201.0, "ask": 174.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 173.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.4, "last_trade_time": "2025-08-12T09:30:03", "percent_change": 0.0, "prev_day_close": 173.699996948242}, {"option": "ETHU270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 258.0, "iv": 2.2998, "open_interest": 842.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0005, "vega": 0.0007, "theta": -0.0007, "rho": 0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T09:30:06", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ETHU270115P00200000", "bid": 176.5, "bid_size": 201.0, "ask": 179.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 178.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.98, "last_trade_time": "2026-01-29T10:14:53", "percent_change": 0.0, "prev_day_close": 178.699996948242}, {"option": "ETHU270115C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 216.0, "iv": 2.3183, "open_interest": 6.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0005, "vega": 0.0007, "theta": -0.0007, "rho": 0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2025-12-30T10:18:17", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ETHU270115P00205000", "bid": 181.5, "bid_size": 201.0, "ask": 184.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 183.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.2, "last_trade_time": "2025-08-25T15:54:19", "percent_change": 0.0, "prev_day_close": 183.699996948242}, {"option": "ETHU270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 282.0, "iv": 2.4082, "open_interest": 4.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0006, "rho": 0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-04-14T13:14:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ETHU270115P00210000", "bid": 186.5, "bid_size": 201.0, "ask": 189.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 188.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.2, "last_trade_time": "2025-09-12T14:06:30", "percent_change": 0.0, "prev_day_close": 188.699996948242}, {"option": "ETHU270115C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 282.0, "iv": 2.426, "open_interest": 1.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0006, "rho": 0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.7, "last_trade_time": "2025-09-11T11:35:56", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETHU270115P00215000", "bid": 191.5, "bid_size": 201.0, "ask": 194.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 193.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.699996948242}, {"option": "ETHU270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 239.0, "iv": 2.371, "open_interest": 122.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0006, "rho": 0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-06-17T13:22:48", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ETHU270115P00220000", "bid": 196.5, "bid_size": 201.0, "ask": 199.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 198.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.5, "last_trade_time": "2025-10-06T11:47:39", "percent_change": 0.0, "prev_day_close": 198.699996948242}, {"option": "ETHU270115C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 222.0, "iv": 2.3876, "open_interest": 8.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0004, "vega": 0.0005, "theta": -0.0005, "rho": 0.0001, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.47, "last_trade_time": "2025-12-17T10:32:52", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ETHU270115P00225000", "bid": 201.5, "bid_size": 201.0, "ask": 204.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 203.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.3, "last_trade_time": "2025-09-16T15:13:23", "percent_change": 0.0, "prev_day_close": 203.699996948242}, {"option": "ETHU270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 282.0, "iv": 2.4768, "open_interest": 5.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0005, "rho": 0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-03-31T10:51:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ETHU270115P00230000", "bid": 206.5, "bid_size": 201.0, "ask": 209.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 208.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.9, "last_trade_time": "2025-09-24T14:21:19", "percent_change": 0.0, "prev_day_close": 208.699996948242}, {"option": "ETHU270115C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 220.0, "iv": 2.4197, "open_interest": 24.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0005, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-03-25T12:57:52", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ETHU270115P00235000", "bid": 211.5, "bid_size": 201.0, "ask": 214.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 213.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.5, "last_trade_time": "2025-09-24T15:47:22", "percent_change": 0.0, "prev_day_close": 213.699996948242}, {"option": "ETHU270115C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 282.0, "iv": 2.5086, "open_interest": 12.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-04-23T09:43:32", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ETHU270115P00240000", "bid": 216.5, "bid_size": 201.0, "ask": 219.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 218.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.6, "last_trade_time": "2025-09-16T09:31:35", "percent_change": 0.0, "prev_day_close": 218.699996948242}, {"option": "ETHU270115C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 282.0, "iv": 2.5239, "open_interest": 31.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.56, "last_trade_time": "2025-11-03T15:50:29", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ETHU270115P00245000", "bid": 221.5, "bid_size": 200.0, "ask": 224.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 223.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.1, "last_trade_time": "2025-09-22T15:17:06", "percent_change": 0.0, "prev_day_close": 223.699996948242}, {"option": "ETHU270115C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 234.0, "iv": 2.4651, "open_interest": 142.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-03-31T09:30:05", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ETHU270115P00250000", "bid": 226.5, "bid_size": 201.0, "ask": 229.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 228.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.43, "last_trade_time": "2026-02-12T11:28:40", "percent_change": 0.0, "prev_day_close": 228.699996948242}, {"option": "ETHU270115C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 282.0, "iv": 2.5536, "open_interest": 3.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-04-08T10:19:35", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ETHU270115P00255000", "bid": 231.5, "bid_size": 201.0, "ask": 234.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 233.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.7, "last_trade_time": "2025-09-25T09:51:46", "percent_change": 0.0, "prev_day_close": 233.699996948242}, {"option": "ETHU270115C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 230.0, "iv": 2.5679, "open_interest": 55.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-03-26T11:07:02", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ETHU270115P00260000", "bid": 236.5, "bid_size": 201.0, "ask": 239.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 238.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.25, "last_trade_time": "2025-09-12T10:07:01", "percent_change": 0.0, "prev_day_close": 238.699996948242}, {"option": "ETHU270115C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 282.0, "iv": 2.582, "open_interest": 70.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-25T11:29:34", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ETHU270115P00265000", "bid": 241.5, "bid_size": 201.0, "ask": 244.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 243.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.8, "last_trade_time": "2025-09-25T11:37:33", "percent_change": 0.0, "prev_day_close": 243.699996948242}, {"option": "ETHU270115C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 219.0, "iv": 2.5719, "open_interest": 32.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:44:44", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ETHU270115P00270000", "bid": 246.5, "bid_size": 201.0, "ask": 249.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 248.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.0, "last_trade_time": "2025-09-25T10:00:00", "percent_change": 0.0, "prev_day_close": 248.699996948242}, {"option": "ETHU270115C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 282.0, "iv": 2.6092, "open_interest": 124.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T09:30:04", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ETHU270115P00275000", "bid": 251.5, "bid_size": 200.0, "ask": 254.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 253.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.3, "last_trade_time": "2025-10-03T14:49:58", "percent_change": 0.0, "prev_day_close": 253.699996948242}, {"option": "ETHU270115C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 2.055, "open_interest": 545.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:41:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ETHU270115P00280000", "bid": 256.5, "bid_size": 201.0, "ask": 259.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 258.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 258.0, "last_trade_time": "2026-02-13T11:44:24", "percent_change": 0.0, "prev_day_close": 258.699996948242}, {"option": "ETHU270319C00005000", "bid": 15.1, "bid_size": 80.0, "ask": 17.9, "ask_size": 80.0, "iv": 1.5185, "open_interest": 2.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0033, "vega": 0.0087, "theta": -0.0049, "rho": 0.0087, "theo": 16.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.75, "last_trade_time": "2026-10-23T15:19:27", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "ETHU270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 144.0, "iv": 1.8436, "open_interest": 10.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0029, "vega": 0.0091, "theta": -0.006, "rho": -0.0039, "theo": 0.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T10:38:24", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ETHU270319C00006000", "bid": 14.1, "bid_size": 81.0, "ask": 17.0, "ask_size": 81.0, "iv": 1.3998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0042, "vega": 0.0108, "theta": -0.0058, "rho": 0.0109, "theo": 15.8184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "ETHU270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 144.0, "iv": 1.6202, "open_interest": 0.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0039, "vega": 0.0112, "theta": -0.0069, "rho": -0.0049, "theo": 0.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ETHU270319C00007000", "bid": 13.2, "bid_size": 81.0, "ask": 16.1, "ask_size": 81.0, "iv": 1.3423, "open_interest": 0.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0054, "vega": 0.0131, "theta": -0.0067, "rho": 0.0129, "theo": 14.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "ETHU270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 104.0, "iv": 1.437, "open_interest": 0.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.005, "vega": 0.0134, "theta": -0.0077, "rho": -0.006, "theo": 0.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ETHU270319C00008000", "bid": 12.4, "bid_size": 81.0, "ask": 15.3, "ask_size": 81.0, "iv": 1.3503, "open_interest": 0.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0066, "vega": 0.0156, "theta": -0.0076, "rho": 0.0151, "theo": 14.0524, "change": 0.0, "open": 0.0, "high": 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": "ETHU270319P00008000", "bid": 0.05, "bid_size": 8.0, "ask": 1.8, "ask_size": 101.0, "iv": 1.5803, "open_interest": 4.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0062, "vega": 0.0158, "theta": -0.0085, "rho": -0.0072, "theo": 0.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-08-13T15:55:15", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "ETHU270319C00009000", "bid": 11.5, "bid_size": 90.0, "ask": 14.4, "ask_size": 91.0, "iv": 1.2673, "open_interest": 0.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.008, "vega": 0.0181, "theta": -0.0085, "rho": 0.0171, "theo": 13.1956, "change": 0.0, "open": 0.0, "high": 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": "ETHU270319P00009000", "bid": 0.05, "bid_size": 991.0, "ask": 2.0, "ask_size": 144.0, "iv": 1.4705, "open_interest": 0.0, "volume": 0.0, "delta": -0.0743, "gamma": 0.0076, "vega": 0.0184, "theta": -0.0094, "rho": -0.0086, "theo": 0.9126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-28T09:34:22", "percent_change": 0.0, "prev_day_close": 1.05000000074506}, {"option": "ETHU270319C00010000", "bid": 10.7, "bid_size": 91.0, "ask": 13.6, "ask_size": 93.0, "iv": 1.2393, "open_interest": 5.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.0095, "vega": 0.0209, "theta": -0.0094, "rho": 0.019, "theo": 12.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.11, "last_trade_time": "2026-10-14T10:26:35", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "ETHU270319P00010000", "bid": 0.2, "bid_size": 387.0, "ask": 1.35, "ask_size": 69.0, "iv": 1.1969, "open_interest": 8.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.0092, "vega": 0.021, "theta": -0.0103, "rho": -0.0103, "theo": 1.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-11T10:14:03", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "ETHU270319C00011000", "bid": 9.9, "bid_size": 92.0, "ask": 12.7, "ask_size": 97.0, "iv": 1.178, "open_interest": 8.0, "volume": 0.0, "delta": 0.8865, "gamma": 0.0112, "vega": 0.0238, "theta": -0.0104, "rho": 0.0208, "theo": 11.549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.29, "last_trade_time": "2026-10-23T12:41:43", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "ETHU270319P00011000", "bid": 0.1, "bid_size": 992.0, "ask": 2.3, "ask_size": 103.0, "iv": 1.2649, "open_interest": 0.0, "volume": 0.0, "delta": -0.1058, "gamma": 0.0108, "vega": 0.0239, "theta": -0.0111, "rho": -0.0121, "theo": 1.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "ETHU270319C00012000", "bid": 9.1, "bid_size": 90.0, "ask": 11.9, "ask_size": 90.0, "iv": 1.1349, "open_interest": 3.0, "volume": 0.0, "delta": 0.8674, "gamma": 0.013, "vega": 0.0267, "theta": -0.0113, "rho": 0.0224, "theo": 10.766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.35, "last_trade_time": "2026-08-21T13:19:28", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "ETHU270319P00012000", "bid": 0.65, "bid_size": 89.0, "ask": 2.55, "ask_size": 101.0, "iv": 1.2896, "open_interest": 0.0, "volume": 0.0, "delta": -0.1245, "gamma": 0.0126, "vega": 0.0268, "theta": -0.012, "rho": -0.0141, "theo": 1.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "ETHU270319C00013000", "bid": 8.4, "bid_size": 90.0, "ask": 11.3, "ask_size": 101.0, "iv": 1.139, "open_interest": 1.0, "volume": 0.0, "delta": 0.8463, "gamma": 0.0149, "vega": 0.0297, "theta": -0.0122, "rho": 0.0239, "theo": 10.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-10-13T13:01:55", "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "ETHU270319P00013000", "bid": 0.05, "bid_size": 981.0, "ask": 2.8, "ask_size": 101.0, "iv": 1.1022, "open_interest": 0.0, "volume": 0.0, "delta": -0.145, "gamma": 0.0145, "vega": 0.0297, "theta": -0.0129, "rho": -0.0163, "theo": 1.6968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "ETHU270319C00014000", "bid": 7.7, "bid_size": 94.0, "ask": 10.6, "ask_size": 102.0, "iv": 1.1139, "open_interest": 262.0, "volume": 0.0, "delta": 0.8234, "gamma": 0.0168, "vega": 0.0326, "theta": -0.0132, "rho": 0.0251, "theo": 9.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-09-11T09:49:55", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "ETHU270319P00014000", "bid": 0.35, "bid_size": 376.0, "ask": 3.1, "ask_size": 101.0, "iv": 1.0839, "open_interest": 0.0, "volume": 0.0, "delta": -0.1675, "gamma": 0.0165, "vega": 0.0327, "theta": -0.0137, "rho": -0.0187, "theo": 1.97, "change": 0.0, "open": 0.0, "high": 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": "ETHU270319C00015000", "bid": 7.2, "bid_size": 341.0, "ask": 9.9, "ask_size": 390.0, "iv": 1.1102, "open_interest": 73.0, "volume": 0.0, "delta": 0.7988, "gamma": 0.0187, "vega": 0.0355, "theta": -0.014, "rho": 0.026, "theo": 8.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.01, "last_trade_time": "2026-11-02T11:15:09", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "ETHU270319P00015000", "bid": 0.75, "bid_size": 144.0, "ask": 3.5, "ask_size": 101.0, "iv": 1.086, "open_interest": 182.0, "volume": 0.0, "delta": -0.1918, "gamma": 0.0184, "vega": 0.0356, "theta": -0.0146, "rho": -0.0214, "theo": 2.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-10-22T12:58:36", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "ETHU270319C00016000", "bid": 6.5, "bid_size": 87.0, "ask": 9.3, "ask_size": 98.0, "iv": 1.0838, "open_interest": 16.0, "volume": 0.0, "delta": 0.7726, "gamma": 0.0205, "vega": 0.0383, "theta": -0.0149, "rho": 0.0267, "theo": 7.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-09-09T09:50:31", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "ETHU270319P00016000", "bid": 1.05, "bid_size": 100.0, "ask": 3.1, "ask_size": 69.0, "iv": 0.959, "open_interest": 154.0, "volume": 0.0, "delta": -0.2176, "gamma": 0.0203, "vega": 0.0383, "theta": -0.0153, "rho": -0.0242, "theo": 2.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-10-30T09:30:00", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "ETHU270319C00017000", "bid": 6.5, "bid_size": 84.0, "ask": 8.0, "ask_size": 44.0, "iv": 1.0519, "open_interest": 15.0, "volume": 0.0, "delta": 0.7453, "gamma": 0.0222, "vega": 0.0409, "theta": -0.0157, "rho": 0.0271, "theo": 7.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-10-02T11:10:36", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ETHU270319P00017000", "bid": 1.5, "bid_size": 275.0, "ask": 4.3, "ask_size": 310.0, "iv": 1.055, "open_interest": 30.0, "volume": 0.0, "delta": -0.2447, "gamma": 0.022, "vega": 0.0409, "theta": -0.0161, "rho": -0.0272, "theo": 3.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.16, "last_trade_time": "2026-11-02T15:36:44", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "ETHU270319C00018000", "bid": 6.0, "bid_size": 84.0, "ask": 7.5, "ask_size": 44.0, "iv": 1.05, "open_interest": 12.0, "volume": 0.0, "delta": 0.7172, "gamma": 0.0238, "vega": 0.0432, "theta": -0.0164, "rho": 0.0273, "theo": 6.8364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-07T09:47:45", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ETHU270319P00018000", "bid": 2.1, "bid_size": 144.0, "ask": 4.8, "ask_size": 101.0, "iv": 1.0673, "open_interest": 1.0, "volume": 0.0, "delta": -0.2726, "gamma": 0.0236, "vega": 0.0432, "theta": -0.0167, "rho": -0.0303, "theo": 3.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-05T11:38:58", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "ETHU270319C00019000", "bid": 4.9, "bid_size": 87.0, "ask": 7.3, "ask_size": 118.0, "iv": 1.0076, "open_interest": 16.0, "volume": 0.0, "delta": 0.6886, "gamma": 0.0251, "vega": 0.0452, "theta": -0.017, "rho": 0.0272, "theo": 6.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-09-11T14:10:24", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "ETHU270319P00019000", "bid": 2.6, "bid_size": 115.0, "ask": 5.3, "ask_size": 101.0, "iv": 1.0599, "open_interest": 1.0, "volume": 0.0, "delta": -0.3011, "gamma": 0.0251, "vega": 0.0452, "theta": -0.0173, "rho": -0.0334, "theo": 3.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-07T09:41:42", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "ETHU270319C00020000", "bid": 4.9, "bid_size": 103.0, "ask": 7.1, "ask_size": 140.0, "iv": 1.0784, "open_interest": 109.0, "volume": 0.0, "delta": 0.6599, "gamma": 0.0263, "vega": 0.047, "theta": -0.0176, "rho": 0.027, "theo": 5.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-10-30T14:30:49", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "ETHU270319P00020000", "bid": 3.3, "bid_size": 97.0, "ask": 5.8, "ask_size": 107.0, "iv": 1.0676, "open_interest": 53.0, "volume": 0.0, "delta": -0.3297, "gamma": 0.0263, "vega": 0.047, "theta": -0.0178, "rho": -0.0366, "theo": 4.4635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T09:30:31", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ETHU270319C00021000", "bid": 4.1, "bid_size": 223.0, "ask": 6.8, "ask_size": 266.0, "iv": 1.0457, "open_interest": 5.0, "volume": 0.0, "delta": 0.6315, "gamma": 0.0272, "vega": 0.0484, "theta": -0.0181, "rho": 0.0266, "theo": 5.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-02T14:00:06", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "ETHU270319P00021000", "bid": 3.7, "bid_size": 297.0, "ask": 6.5, "ask_size": 262.0, "iv": 1.0584, "open_interest": 5.0, "volume": 0.0, "delta": -0.3582, "gamma": 0.0273, "vega": 0.0484, "theta": -0.0182, "rho": -0.0399, "theo": 5.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.23, "last_trade_time": "2026-11-02T09:33:55", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "ETHU270319C00022000", "bid": 3.7, "bid_size": 231.0, "ask": 6.4, "ask_size": 278.0, "iv": 1.0392, "open_interest": 12.0, "volume": 0.0, "delta": 0.6037, "gamma": 0.0279, "vega": 0.0495, "theta": -0.0185, "rho": 0.0262, "theo": 5.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.58, "last_trade_time": "2026-11-02T14:00:35", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ETHU270319P00022000", "bid": 5.5, "bid_size": 13.0, "ask": 7.1, "ask_size": 490.0, "iv": 1.176, "open_interest": 24.0, "volume": 1.0, "delta": -0.3861, "gamma": 0.028, "vega": 0.0495, "theta": -0.0185, "rho": -0.0431, "theo": 5.627, "change": -0.25, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-03T09:39:14", "percent_change": -4.34783, "prev_day_close": 5.75}, {"option": "ETHU270319C00023000", "bid": 3.5, "bid_size": 316.0, "ask": 5.7, "ask_size": 321.0, "iv": 1.0178, "open_interest": 224.0, "volume": 0.0, "delta": 0.5767, "gamma": 0.0284, "vega": 0.0504, "theta": -0.0188, "rho": 0.0256, "theo": 4.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.22, "last_trade_time": "2026-11-02T14:00:58", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "ETHU270319P00023000", "bid": 5.2, "bid_size": 345.0, "ask": 7.2, "ask_size": 318.0, "iv": 1.0249, "open_interest": 12.0, "volume": 0.0, "delta": -0.4132, "gamma": 0.0286, "vega": 0.0504, "theta": -0.0188, "rho": -0.0462, "theo": 6.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-30T10:33:15", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "ETHU270319C00024000", "bid": 3.0, "bid_size": 282.0, "ask": 5.7, "ask_size": 350.0, "iv": 1.0313, "open_interest": 59.0, "volume": 0.0, "delta": 0.5506, "gamma": 0.0288, "vega": 0.051, "theta": -0.019, "rho": 0.0249, "theo": 4.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-02T14:01:30", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ETHU270319P00024000", "bid": 5.5, "bid_size": 101.0, "ask": 8.4, "ask_size": 101.0, "iv": 1.0407, "open_interest": 1.0, "volume": 0.0, "delta": -0.4395, "gamma": 0.029, "vega": 0.051, "theta": -0.0189, "rho": -0.0494, "theo": 6.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-15T11:30:03", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "ETHU270319C00025000", "bid": 2.8, "bid_size": 269.0, "ask": 5.4, "ask_size": 359.0, "iv": 1.04, "open_interest": 185.0, "volume": 0.0, "delta": 0.5257, "gamma": 0.0289, "vega": 0.0513, "theta": -0.0192, "rho": 0.0242, "theo": 4.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-02T15:24:32", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ETHU270319P00025000", "bid": 6.3, "bid_size": 130.0, "ask": 9.1, "ask_size": 101.0, "iv": 1.0516, "open_interest": 27.0, "volume": 0.0, "delta": -0.4646, "gamma": 0.0292, "vega": 0.0513, "theta": -0.019, "rho": -0.0521, "theo": 7.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.13, "last_trade_time": "2026-10-28T15:35:17", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "ETHU270319C00026000", "bid": 2.5, "bid_size": 101.0, "ask": 5.2, "ask_size": 144.0, "iv": 1.0445, "open_interest": 88.0, "volume": 0.0, "delta": 0.502, "gamma": 0.0289, "vega": 0.0515, "theta": -0.0193, "rho": 0.0235, "theo": 3.8288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-14T15:45:28", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "ETHU270319P00026000", "bid": 7.0, "bid_size": 130.0, "ask": 9.9, "ask_size": 101.0, "iv": 1.0583, "open_interest": 97.0, "volume": 0.0, "delta": -0.4887, "gamma": 0.0293, "vega": 0.0515, "theta": -0.0191, "rho": -0.0552, "theo": 8.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "ETHU270319C00030000", "bid": 2.1, "bid_size": 337.0, "ask": 3.3, "ask_size": 92.0, "iv": 0.9969, "open_interest": 1122.0, "volume": 0.0, "delta": 0.4189, "gamma": 0.0279, "vega": 0.0505, "theta": -0.0193, "rho": 0.0206, "theo": 2.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-11-02T11:39:15", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "ETHU270319P00030000", "bid": 9.8, "bid_size": 404.0, "ask": 13.0, "ask_size": 293.0, "iv": 1.0397, "open_interest": 70.0, "volume": 0.0, "delta": -0.5733, "gamma": 0.0286, "vega": 0.0504, "theta": -0.0188, "rho": -0.0654, "theo": 11.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-11-02T15:47:08", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "ETHU270319C00035000", "bid": 0.7, "bid_size": 101.0, "ask": 3.5, "ask_size": 116.0, "iv": 1.0407, "open_interest": 140.0, "volume": 0.0, "delta": 0.3392, "gamma": 0.0256, "vega": 0.0473, "theta": -0.0186, "rho": 0.0173, "theo": 2.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-30T15:09:05", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "ETHU270319P00035000", "bid": 14.2, "bid_size": 142.0, "ask": 17.2, "ask_size": 99.0, "iv": 1.0754, "open_interest": 21.0, "volume": 0.0, "delta": -0.6554, "gamma": 0.0265, "vega": 0.047, "theta": -0.0177, "rho": -0.0749, "theo": 15.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-10-02T15:12:00", "percent_change": 0.0, "prev_day_close": 15.9000005722046}, {"option": "ETHU270319C00036000", "bid": 0.45, "bid_size": 394.0, "ask": 3.4, "ask_size": 109.0, "iv": 1.031, "open_interest": 0.0, "volume": 0.0, "delta": 0.3259, "gamma": 0.025, "vega": 0.0466, "theta": -0.0184, "rho": 0.0166, "theo": 2.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "ETHU270319P00036000", "bid": 15.1, "bid_size": 84.0, "ask": 18.1, "ask_size": 101.0, "iv": 1.0847, "open_interest": 1.0, "volume": 0.0, "delta": -0.6692, "gamma": 0.026, "vega": 0.0462, "theta": -0.0174, "rho": -0.0762, "theo": 16.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.76, "last_trade_time": "2026-10-02T10:21:42", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "ETHU270319C00037000", "bid": 0.35, "bid_size": 370.0, "ask": 3.3, "ask_size": 110.0, "iv": 1.0358, "open_interest": 1.0, "volume": 0.0, "delta": 0.3134, "gamma": 0.0245, "vega": 0.0458, "theta": -0.0182, "rho": 0.0161, "theo": 2.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-09-29T13:13:27", "percent_change": 0.0, "prev_day_close": 1.74999995529652}, {"option": "ETHU270319P00037000", "bid": 15.9, "bid_size": 97.0, "ask": 19.0, "ask_size": 61.0, "iv": 1.0813, "open_interest": 0.0, "volume": 0.0, "delta": -0.6823, "gamma": 0.0255, "vega": 0.0454, "theta": -0.0172, "rho": -0.0781, "theo": 17.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "ETHU270319C00038000", "bid": 0.1, "bid_size": 990.0, "ask": 3.2, "ask_size": 112.0, "iv": 1.0215, "open_interest": 50.0, "volume": 0.0, "delta": 0.3016, "gamma": 0.024, "vega": 0.0451, "theta": -0.0179, "rho": 0.0156, "theo": 1.9851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-08T12:37:18", "percent_change": 0.0, "prev_day_close": 1.54999998211861}, {"option": "ETHU270319P00038000", "bid": 16.8, "bid_size": 84.0, "ask": 19.9, "ask_size": 61.0, "iv": 1.0871, "open_interest": 0.0, "volume": 0.0, "delta": -0.6946, "gamma": 0.0251, "vega": 0.0446, "theta": -0.0169, "rho": -0.0795, "theo": 18.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4500007629395}, {"option": "ETHU270319C00039000", "bid": 0.1, "bid_size": 937.0, "ask": 3.1, "ask_size": 117.0, "iv": 1.0344, "open_interest": 125.0, "volume": 0.0, "delta": 0.2904, "gamma": 0.0234, "vega": 0.0443, "theta": -0.0177, "rho": 0.0151, "theo": 1.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-10-22T13:16:41", "percent_change": 0.0, "prev_day_close": 1.5249999538064}, {"option": "ETHU270319P00039000", "bid": 17.7, "bid_size": 94.0, "ask": 20.8, "ask_size": 61.0, "iv": 1.0914, "open_interest": 0.0, "volume": 0.0, "delta": -0.7064, "gamma": 0.0246, "vega": 0.0437, "theta": -0.0166, "rho": -0.081, "theo": 19.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "ETHU270319C00040000", "bid": 0.8, "bid_size": 274.0, "ask": 2.15, "ask_size": 263.0, "iv": 1.0278, "open_interest": 1142.0, "volume": 0.0, "delta": 0.2798, "gamma": 0.0229, "vega": 0.0435, "theta": -0.0175, "rho": 0.0146, "theo": 1.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T09:56:58", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ETHU270319P00040000", "bid": 18.6, "bid_size": 236.0, "ask": 21.7, "ask_size": 141.0, "iv": 1.094, "open_interest": 24.0, "volume": 0.0, "delta": -0.7175, "gamma": 0.0241, "vega": 0.0429, "theta": -0.0163, "rho": -0.0815, "theo": 20.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.15, "last_trade_time": "2026-11-02T15:47:08", "percent_change": 0.0, "prev_day_close": 20.2999992370605}, {"option": "ETHU270319C00041000", "bid": 0.05, "bid_size": 968.0, "ask": 2.85, "ask_size": 119.0, "iv": 1.0443, "open_interest": 11.0, "volume": 0.0, "delta": 0.2699, "gamma": 0.0224, "vega": 0.0427, "theta": -0.0173, "rho": 0.0141, "theo": 1.7389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-27T10:28:46", "percent_change": 0.0, "prev_day_close": 1.30000000074506}, {"option": "ETHU270319P00041000", "bid": 19.5, "bid_size": 97.0, "ask": 22.6, "ask_size": 59.0, "iv": 1.0951, "open_interest": 0.0, "volume": 0.0, "delta": -0.728, "gamma": 0.0237, "vega": 0.042, "theta": -0.016, "rho": -0.0825, "theo": 21.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "ETHU270319C00042000", "bid": 0.4, "bid_size": 416.0, "ask": 1.9, "ask_size": 17.0, "iv": 0.9883, "open_interest": 0.0, "volume": 0.0, "delta": 0.2604, "gamma": 0.0219, "vega": 0.042, "theta": -0.017, "rho": 0.0136, "theo": 1.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0249999910593}, {"option": "ETHU270319P00042000", "bid": 20.4, "bid_size": 84.0, "ask": 23.5, "ask_size": 48.0, "iv": 1.0946, "open_interest": 0.0, "volume": 0.0, "delta": -0.7381, "gamma": 0.0232, "vega": 0.0412, "theta": -0.0157, "rho": -0.0839, "theo": 22.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "ETHU270319C00043000", "bid": 0.05, "bid_size": 921.0, "ask": 2.7, "ask_size": 121.0, "iv": 1.0682, "open_interest": 2.0, "volume": 0.0, "delta": 0.2515, "gamma": 0.0214, "vega": 0.0412, "theta": -0.0168, "rho": 0.0132, "theo": 1.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T09:45:25", "percent_change": 0.0, "prev_day_close": 1.35000005364418}, {"option": "ETHU270319P00043000", "bid": 21.1, "bid_size": 95.0, "ask": 24.4, "ask_size": 41.0, "iv": 1.0667, "open_interest": 1.0, "volume": 0.0, "delta": -0.7476, "gamma": 0.0228, "vega": 0.0403, "theta": -0.0154, "rho": -0.0846, "theo": 22.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.28, "last_trade_time": "2026-10-12T09:30:01", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "ETHU270319C00044000", "bid": 0.05, "bid_size": 969.0, "ask": 2.65, "ask_size": 120.0, "iv": 1.082, "open_interest": 0.0, "volume": 0.0, "delta": 0.243, "gamma": 0.0209, "vega": 0.0405, "theta": -0.0166, "rho": 0.0128, "theo": 1.5374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ETHU270319P00044000", "bid": 22.1, "bid_size": 90.0, "ask": 25.4, "ask_size": 42.0, "iv": 1.089, "open_interest": 0.0, "volume": 0.0, "delta": -0.7567, "gamma": 0.0223, "vega": 0.0395, "theta": -0.0151, "rho": -0.0856, "theo": 23.9062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "ETHU270319C00045000", "bid": 0.65, "bid_size": 8.0, "ask": 2.6, "ask_size": 132.0, "iv": 1.1711, "open_interest": 98.0, "volume": 0.0, "delta": 0.235, "gamma": 0.0204, "vega": 0.0398, "theta": -0.0163, "rho": 0.0124, "theo": 1.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T10:04:25", "percent_change": 0.0, "prev_day_close": 1.49999994039536}, {"option": "ETHU270319P00045000", "bid": 23.0, "bid_size": 95.0, "ask": 26.3, "ask_size": 41.0, "iv": 1.0836, "open_interest": 0.0, "volume": 0.0, "delta": -0.7653, "gamma": 0.0219, "vega": 0.0387, "theta": -0.0148, "rho": -0.0866, "theo": 24.8406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "ETHU270319C00046000", "bid": 0.05, "bid_size": 970.0, "ask": 2.55, "ask_size": 121.0, "iv": 1.1074, "open_interest": 1.0, "volume": 0.0, "delta": 0.2273, "gamma": 0.02, "vega": 0.039, "theta": -0.0161, "rho": 0.0121, "theo": 1.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "ETHU270319P00046000", "bid": 23.9, "bid_size": 95.0, "ask": 27.3, "ask_size": 42.0, "iv": 1.0906, "open_interest": 0.0, "volume": 0.0, "delta": -0.7736, "gamma": 0.0215, "vega": 0.0378, "theta": -0.0145, "rho": -0.0863, "theo": 25.7789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "ETHU270319C00047000", "bid": 0.1, "bid_size": 968.0, "ask": 2.5, "ask_size": 122.0, "iv": 1.1258, "open_interest": 1.0, "volume": 0.0, "delta": 0.22, "gamma": 0.0195, "vega": 0.0383, "theta": -0.0159, "rho": 0.0117, "theo": 1.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-09T13:45:26", "percent_change": 0.0, "prev_day_close": 1.35000005364418}, {"option": "ETHU270319P00047000", "bid": 24.8, "bid_size": 95.0, "ask": 28.2, "ask_size": 41.0, "iv": 1.0822, "open_interest": 6.0, "volume": 0.0, "delta": -0.7815, "gamma": 0.0211, "vega": 0.037, "theta": -0.0142, "rho": -0.0868, "theo": 26.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.98, "last_trade_time": "2026-10-12T09:32:08", "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "ETHU270319C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 125.0, "iv": 1.1232, "open_interest": 74.0, "volume": 0.0, "delta": 0.2131, "gamma": 0.0191, "vega": 0.0376, "theta": -0.0156, "rho": 0.0113, "theo": 1.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-10-22T12:54:45", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "ETHU270319P00048000", "bid": 25.7, "bid_size": 95.0, "ask": 29.2, "ask_size": 55.0, "iv": 1.087, "open_interest": 3.0, "volume": 0.0, "delta": -0.789, "gamma": 0.0207, "vega": 0.0361, "theta": -0.014, "rho": -0.0873, "theo": 27.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-10-14T11:48:24", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "ETHU270617C00015000", "bid": 7.0, "bid_size": 81.0, "ask": 11.1, "ask_size": 81.0, "iv": 1.0898, "open_interest": 1.0, "volume": 0.0, "delta": 0.7699, "gamma": 0.0156, "vega": 0.0454, "theta": -0.0117, "rho": 0.0308, "theo": 9.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.71, "last_trade_time": "2026-10-30T10:32:13", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "ETHU270617P00015000", "bid": 1.8, "bid_size": 82.0, "ask": 5.5, "ask_size": 95.0, "iv": 1.143, "open_interest": 1.0, "volume": 0.0, "delta": -0.197, "gamma": 0.0138, "vega": 0.0457, "theta": -0.0112, "rho": -0.0453, "theo": 3.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-23T09:30:00", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "ETHU270617C00016000", "bid": 6.6, "bid_size": 81.0, "ask": 10.6, "ask_size": 81.0, "iv": 1.0949, "open_interest": 1.0, "volume": 0.0, "delta": 0.7474, "gamma": 0.0166, "vega": 0.0482, "theta": -0.0122, "rho": 0.0318, "theo": 8.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-30T10:32:13", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "ETHU270617P00016000", "bid": 2.55, "bid_size": 82.0, "ask": 6.1, "ask_size": 95.0, "iv": 1.1708, "open_interest": 0.0, "volume": 0.0, "delta": -0.2173, "gamma": 0.0148, "vega": 0.0483, "theta": -0.0116, "rho": -0.0501, "theo": 4.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "ETHU270617C00017000", "bid": 6.1, "bid_size": 81.0, "ask": 10.0, "ask_size": 81.0, "iv": 1.0735, "open_interest": 0.0, "volume": 0.0, "delta": 0.7247, "gamma": 0.0174, "vega": 0.0508, "theta": -0.0127, "rho": 0.0327, "theo": 8.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "ETHU270617P00017000", "bid": 3.0, "bid_size": 95.0, "ask": 6.2, "ask_size": 90.0, "iv": 1.1119, "open_interest": 0.0, "volume": 0.0, "delta": -0.2379, "gamma": 0.0158, "vega": 0.0507, "theta": -0.012, "rho": -0.0551, "theo": 4.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ETHU270617C00018000", "bid": 5.7, "bid_size": 81.0, "ask": 9.5, "ask_size": 81.0, "iv": 1.0675, "open_interest": 0.0, "volume": 0.0, "delta": 0.7022, "gamma": 0.0182, "vega": 0.0531, "theta": -0.0131, "rho": 0.0332, "theo": 7.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ETHU270617P00018000", "bid": 3.5, "bid_size": 95.0, "ask": 6.8, "ask_size": 95.0, "iv": 1.1051, "open_interest": 4.0, "volume": 0.0, "delta": -0.2585, "gamma": 0.0167, "vega": 0.0529, "theta": -0.0123, "rho": -0.0603, "theo": 5.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.29, "last_trade_time": "2026-10-30T10:17:12", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "ETHU270617C00019000", "bid": 5.3, "bid_size": 81.0, "ask": 9.2, "ask_size": 95.0, "iv": 1.0749, "open_interest": 0.0, "volume": 0.0, "delta": 0.6799, "gamma": 0.0189, "vega": 0.0551, "theta": -0.0134, "rho": 0.0337, "theo": 7.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "ETHU270617P00019000", "bid": 3.9, "bid_size": 95.0, "ask": 7.4, "ask_size": 95.0, "iv": 1.0854, "open_interest": 0.0, "volume": 0.0, "delta": -0.2791, "gamma": 0.0174, "vega": 0.0549, "theta": -0.0126, "rho": -0.0653, "theo": 5.7708, "change": 0.0, "open": 0.0, "high": 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": "ETHU270617C00020000", "bid": 4.9, "bid_size": 81.0, "ask": 8.8, "ask_size": 95.0, "iv": 1.0688, "open_interest": 47.0, "volume": 0.0, "delta": 0.6579, "gamma": 0.0195, "vega": 0.0569, "theta": -0.0137, "rho": 0.034, "theo": 7.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-10-30T15:35:29", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "ETHU270617P00020000", "bid": 4.5, "bid_size": 95.0, "ask": 8.3, "ask_size": 95.0, "iv": 1.1071, "open_interest": 0.0, "volume": 0.0, "delta": -0.2995, "gamma": 0.0181, "vega": 0.0566, "theta": -0.0128, "rho": -0.0704, "theo": 6.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "ETHU270617C00021000", "bid": 4.4, "bid_size": 81.0, "ask": 8.5, "ask_size": 95.0, "iv": 1.0591, "open_interest": 11.0, "volume": 0.0, "delta": 0.6364, "gamma": 0.02, "vega": 0.0585, "theta": -0.014, "rho": 0.034, "theo": 6.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-26T09:48:07", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "ETHU270617P00021000", "bid": 5.1, "bid_size": 95.0, "ask": 9.0, "ask_size": 95.0, "iv": 1.1068, "open_interest": 0.0, "volume": 0.0, "delta": -0.3196, "gamma": 0.0188, "vega": 0.0581, "theta": -0.013, "rho": -0.0756, "theo": 6.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "ETHU270617C00022000", "bid": 4.1, "bid_size": 110.0, "ask": 8.1, "ask_size": 105.0, "iv": 1.0545, "open_interest": 13.0, "volume": 0.0, "delta": 0.6154, "gamma": 0.0205, "vega": 0.0598, "theta": -0.0142, "rho": 0.0339, "theo": 6.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-02T09:33:40", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ETHU270617P00022000", "bid": 5.8, "bid_size": 95.0, "ask": 9.7, "ask_size": 95.0, "iv": 1.1118, "open_interest": 0.0, "volume": 0.0, "delta": -0.3394, "gamma": 0.0193, "vega": 0.0594, "theta": -0.0131, "rho": -0.0806, "theo": 7.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "ETHU270617C00023000", "bid": 3.9, "bid_size": 81.0, "ask": 7.8, "ask_size": 95.0, "iv": 1.0631, "open_interest": 92.0, "volume": 0.0, "delta": 0.595, "gamma": 0.0208, "vega": 0.0609, "theta": -0.0144, "rho": 0.0338, "theo": 5.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-29T09:48:20", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "ETHU270617P00023000", "bid": 6.5, "bid_size": 95.0, "ask": 10.2, "ask_size": 95.0, "iv": 1.097, "open_interest": 0.0, "volume": 0.0, "delta": -0.3587, "gamma": 0.0197, "vega": 0.0605, "theta": -0.0132, "rho": -0.0856, "theo": 8.2576, "change": 0.0, "open": 0.0, "high": 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": "ETHU270617C00024000", "bid": 4.5, "bid_size": 81.0, "ask": 6.7, "ask_size": 41.0, "iv": 1.0686, "open_interest": 1043.0, "volume": 0.0, "delta": 0.5751, "gamma": 0.0211, "vega": 0.0618, "theta": -0.0145, "rho": 0.0336, "theo": 5.6581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-28T11:22:20", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "ETHU270617P00024000", "bid": 7.2, "bid_size": 88.0, "ask": 11.0, "ask_size": 82.0, "iv": 1.1044, "open_interest": 0.0, "volume": 0.0, "delta": -0.3776, "gamma": 0.0201, "vega": 0.0613, "theta": -0.0133, "rho": -0.0908, "theo": 8.9379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.24999976158142}, {"option": "ETHU270617C00025000", "bid": 3.4, "bid_size": 81.0, "ask": 7.0, "ask_size": 81.0, "iv": 1.0472, "open_interest": 124.0, "volume": 0.0, "delta": 0.556, "gamma": 0.0213, "vega": 0.0624, "theta": -0.0147, "rho": 0.0331, "theo": 5.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.03, "last_trade_time": "2026-10-28T09:41:05", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "ETHU270617P00025000", "bid": 7.9, "bid_size": 82.0, "ask": 11.7, "ask_size": 95.0, "iv": 1.101, "open_interest": 1.0, "volume": 0.0, "delta": -0.3959, "gamma": 0.0204, "vega": 0.062, "theta": -0.0133, "rho": -0.0958, "theo": 9.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.74, "last_trade_time": "2026-10-30T11:17:30", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "ETHU270617C00026000", "bid": 3.2, "bid_size": 81.0, "ask": 7.0, "ask_size": 95.0, "iv": 1.0711, "open_interest": 55.0, "volume": 0.0, "delta": 0.5375, "gamma": 0.0214, "vega": 0.063, "theta": -0.0147, "rho": 0.0328, "theo": 5.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-10-22T09:33:44", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "ETHU270617P00026000", "bid": 8.6, "bid_size": 82.0, "ask": 12.5, "ask_size": 82.0, "iv": 1.1034, "open_interest": 0.0, "volume": 0.0, "delta": -0.4136, "gamma": 0.0207, "vega": 0.0626, "theta": -0.0133, "rho": -0.1005, "theo": 10.3581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "ETHU270617C00027000", "bid": 3.4, "bid_size": 81.0, "ask": 6.5, "ask_size": 95.0, "iv": 1.0846, "open_interest": 59.0, "volume": 0.0, "delta": 0.5197, "gamma": 0.0216, "vega": 0.0633, "theta": -0.0148, "rho": 0.0324, "theo": 4.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-10-21T13:27:05", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "ETHU270617P00027000", "bid": 9.4, "bid_size": 82.0, "ask": 13.1, "ask_size": 82.0, "iv": 1.0956, "open_interest": 0.0, "volume": 0.0, "delta": -0.4308, "gamma": 0.0208, "vega": 0.063, "theta": -0.0132, "rho": -0.1049, "theo": 11.0948, "change": 0.0, "open": 0.0, "high": 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": "ETHU270617C00028000", "bid": 3.2, "bid_size": 81.0, "ask": 6.5, "ask_size": 95.0, "iv": 1.1038, "open_interest": 24.0, "volume": 0.0, "delta": 0.5026, "gamma": 0.0216, "vega": 0.0636, "theta": -0.0148, "rho": 0.0319, "theo": 4.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-22T13:09:31", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "ETHU270617P00028000", "bid": 10.1, "bid_size": 90.0, "ask": 14.0, "ask_size": 90.0, "iv": 1.1017, "open_interest": 0.0, "volume": 0.0, "delta": -0.4474, "gamma": 0.021, "vega": 0.0632, "theta": -0.0132, "rho": -0.1098, "theo": 11.8477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "ETHU270617C00029000", "bid": 3.2, "bid_size": 127.0, "ask": 6.0, "ask_size": 147.0, "iv": 1.0974, "open_interest": 15.0, "volume": 0.0, "delta": 0.4861, "gamma": 0.0216, "vega": 0.0636, "theta": -0.0148, "rho": 0.0313, "theo": 4.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-02T12:19:06", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "ETHU270617P00029000", "bid": 10.9, "bid_size": 82.0, "ask": 14.8, "ask_size": 82.0, "iv": 1.1059, "open_interest": 0.0, "volume": 0.0, "delta": -0.4634, "gamma": 0.0211, "vega": 0.0634, "theta": -0.0131, "rho": -0.1144, "theo": 12.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "ETHU270617C00030000", "bid": 2.85, "bid_size": 93.0, "ask": 5.7, "ask_size": 171.0, "iv": 1.0773, "open_interest": 3.0, "volume": 0.0, "delta": 0.4703, "gamma": 0.0215, "vega": 0.0636, "theta": -0.0148, "rho": 0.0308, "theo": 4.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T11:37:51", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ETHU270617P00030000", "bid": 11.6, "bid_size": 88.0, "ask": 15.4, "ask_size": 89.0, "iv": 1.0846, "open_interest": 1.0, "volume": 0.0, "delta": -0.4789, "gamma": 0.0211, "vega": 0.0634, "theta": -0.013, "rho": -0.1185, "theo": 13.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-10-21T11:13:32", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "ETHU270617C00031000", "bid": 2.7, "bid_size": 81.0, "ask": 5.5, "ask_size": 95.0, "iv": 1.0791, "open_interest": 0.0, "volume": 0.0, "delta": 0.4552, "gamma": 0.0215, "vega": 0.0635, "theta": -0.0148, "rho": 0.0302, "theo": 4.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "ETHU270617P00031000", "bid": 12.4, "bid_size": 95.0, "ask": 16.3, "ask_size": 95.0, "iv": 1.0932, "open_interest": 0.0, "volume": 0.0, "delta": -0.4938, "gamma": 0.0211, "vega": 0.0634, "theta": -0.0128, "rho": -0.1227, "theo": 14.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "ETHU270617C00032000", "bid": 2.5, "bid_size": 81.0, "ask": 5.6, "ask_size": 95.0, "iv": 1.0991, "open_interest": 0.0, "volume": 0.0, "delta": 0.4406, "gamma": 0.0214, "vega": 0.0634, "theta": -0.0147, "rho": 0.0296, "theo": 3.855, "change": 0.0, "open": 0.0, "high": 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": "ETHU270617P00032000", "bid": 13.2, "bid_size": 82.0, "ask": 17.2, "ask_size": 82.0, "iv": 1.1003, "open_interest": 0.0, "volume": 0.0, "delta": -0.5081, "gamma": 0.0211, "vega": 0.0632, "theta": -0.0127, "rho": -0.1269, "theo": 14.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "ETHU270617C00033000", "bid": 2.35, "bid_size": 81.0, "ask": 5.1, "ask_size": 86.0, "iv": 1.0742, "open_interest": 0.0, "volume": 0.0, "delta": 0.4267, "gamma": 0.0212, "vega": 0.063, "theta": -0.0147, "rho": 0.0291, "theo": 3.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "ETHU270617P00033000", "bid": 14.0, "bid_size": 82.0, "ask": 17.8, "ask_size": 84.0, "iv": 1.0822, "open_interest": 1.0, "volume": 0.0, "delta": -0.5219, "gamma": 0.0211, "vega": 0.063, "theta": -0.0125, "rho": -0.131, "theo": 15.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-10-15T11:26:28", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "ETHU270617C00034000", "bid": 2.2, "bid_size": 81.0, "ask": 4.9, "ask_size": 55.0, "iv": 1.0714, "open_interest": 0.0, "volume": 0.0, "delta": 0.4133, "gamma": 0.0211, "vega": 0.0626, "theta": -0.0146, "rho": 0.0284, "theo": 3.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500005960464}, {"option": "ETHU270617P00034000", "bid": 15.0, "bid_size": 55.0, "ask": 18.6, "ask_size": 82.0, "iv": 1.0943, "open_interest": 1.0, "volume": 0.0, "delta": -0.5352, "gamma": 0.021, "vega": 0.0626, "theta": -0.0123, "rho": -0.1347, "theo": 16.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-10-15T11:34:13", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "ETHU270617C00035000", "bid": 1.85, "bid_size": 81.0, "ask": 4.8, "ask_size": 95.0, "iv": 1.0592, "open_interest": 3.0, "volume": 0.0, "delta": 0.4006, "gamma": 0.0209, "vega": 0.0623, "theta": -0.0145, "rho": 0.0279, "theo": 3.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-10-26T09:55:42", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "ETHU270617P00035000", "bid": 15.8, "bid_size": 46.0, "ask": 19.4, "ask_size": 81.0, "iv": 1.0893, "open_interest": 1.0, "volume": 0.0, "delta": -0.548, "gamma": 0.0209, "vega": 0.0623, "theta": -0.0121, "rho": -0.1383, "theo": 17.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-10-15T11:35:40", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "ETHU270617C00036000", "bid": 2.0, "bid_size": 81.0, "ask": 4.8, "ask_size": 95.0, "iv": 1.0942, "open_interest": 14.0, "volume": 0.0, "delta": 0.3883, "gamma": 0.0207, "vega": 0.0618, "theta": -0.0144, "rho": 0.0273, "theo": 3.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-15T11:34:12", "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "ETHU270617P00036000", "bid": 16.5, "bid_size": 55.0, "ask": 20.4, "ask_size": 81.0, "iv": 1.091, "open_interest": 0.0, "volume": 0.0, "delta": -0.5603, "gamma": 0.0208, "vega": 0.0619, "theta": -0.0119, "rho": -0.1417, "theo": 18.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "ETHU280121C00001000", "bid": 18.0, "bid_size": 40.0, "ask": 23.0, "ask_size": 40.0, "iv": 3.2444, "open_interest": 25.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0013, "vega": 0.0016, "theta": -0.0044, "rho": 0.0007, "theo": 20.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.8, "last_trade_time": "2026-10-09T11:57:41", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "ETHU280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 600.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0002, "vega": 0.0035, "theta": -0.0011, "rho": -0.007, "theo": 0.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-08-17T15:35:39", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "ETHU280121C00002000", "bid": 17.0, "bid_size": 40.0, "ask": 22.0, "ask_size": 40.0, "iv": 2.2135, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.002, "vega": 0.005, "theta": -0.0048, "rho": 0.0027, "theo": 19.5655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-09-15T14:29:09", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "ETHU280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 600.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0006, "vega": 0.0077, "theta": -0.002, "rho": -0.0129, "theo": 0.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-04-09T14:09:27", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ETHU280121C00003000", "bid": 16.0, "bid_size": 40.0, "ask": 21.0, "ask_size": 40.0, "iv": 1.7681, "open_interest": 2.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0028, "vega": 0.0099, "theta": -0.0053, "rho": 0.0062, "theo": 18.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.98, "last_trade_time": "2026-10-30T15:40:13", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "ETHU280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 2.0, "iv": 2.9014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.001, "vega": 0.012, "theta": -0.0027, "rho": -0.0185, "theo": 1.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ETHU280121C00004000", "bid": 15.0, "bid_size": 40.0, "ask": 20.0, "ask_size": 40.0, "iv": 1.4901, "open_interest": 3.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0035, "vega": 0.0138, "theta": -0.0057, "rho": 0.0092, "theo": 17.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.16, "last_trade_time": "2026-08-28T13:52:29", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "ETHU280121P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.2108, "open_interest": 0.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0015, "vega": 0.0162, "theta": -0.0033, "rho": -0.0241, "theo": 1.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ETHU280121C00005000", "bid": 14.5, "bid_size": 40.0, "ask": 19.5, "ask_size": 40.0, "iv": 1.6253, "open_interest": 9.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0042, "vega": 0.0181, "theta": -0.006, "rho": 0.0127, "theo": 17.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-10-22T10:21:25", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "ETHU280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1.0, "iv": 1.8848, "open_interest": 7.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0021, "vega": 0.0204, "theta": -0.0038, "rho": -0.0298, "theo": 1.9594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-24T09:53:38", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ETHU280121C00006000", "bid": 13.5, "bid_size": 40.0, "ask": 18.5, "ask_size": 40.0, "iv": 1.42, "open_interest": 5.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.005, "vega": 0.0226, "theta": -0.0064, "rho": 0.0162, "theo": 16.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-10-15T13:27:04", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "ETHU280121P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.6988, "open_interest": 0.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0027, "vega": 0.0245, "theta": -0.0043, "rho": -0.0357, "theo": 2.2865, "change": 0.0, "open": 0.0, "high": 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": "ETHU280121C00007000", "bid": 13.0, "bid_size": 40.0, "ask": 18.0, "ask_size": 40.0, "iv": 1.4536, "open_interest": 17.0, "volume": 0.0, "delta": 0.9017, "gamma": 0.0057, "vega": 0.0269, "theta": -0.0067, "rho": 0.0197, "theo": 15.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-09-02T10:41:07", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "ETHU280121P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 54.0, "iv": 1.5009, "open_interest": 0.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.0033, "vega": 0.0285, "theta": -0.0047, "rho": -0.0418, "theo": 2.6266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ETHU280121C00008000", "bid": 12.5, "bid_size": 2.0, "ask": 17.5, "ask_size": 40.0, "iv": 1.4563, "open_interest": 1.0, "volume": 0.0, "delta": 0.8851, "gamma": 0.0064, "vega": 0.0308, "theta": -0.007, "rho": 0.0226, "theo": 15.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-05-04T09:30:02", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "ETHU280121P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 44.0, "iv": 1.3281, "open_interest": 1.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0039, "vega": 0.0325, "theta": -0.0051, "rho": -0.0481, "theo": 2.9839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-09-18T13:59:52", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ETHU280121C00009000", "bid": 12.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 40.0, "iv": 1.4454, "open_interest": 218.0, "volume": 0.0, "delta": 0.8685, "gamma": 0.0071, "vega": 0.0353, "theta": -0.0073, "rho": 0.0262, "theo": 14.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.41, "last_trade_time": "2026-10-21T14:47:49", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "ETHU280121P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 41.0, "iv": 1.0911, "open_interest": 1.0, "volume": 0.0, "delta": -0.0867, "gamma": 0.0046, "vega": 0.0363, "theta": -0.0055, "rho": -0.0547, "theo": 3.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.02, "last_trade_time": "2026-07-14T13:47:47", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "ETHU280121C00010000", "bid": 10.5, "bid_size": 40.0, "ask": 15.5, "ask_size": 40.0, "iv": 1.1725, "open_interest": 205.0, "volume": 0.0, "delta": 0.8518, "gamma": 0.0078, "vega": 0.0395, "theta": -0.0076, "rho": 0.0296, "theo": 13.7696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-10-28T09:44:54", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ETHU280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 54.0, "iv": 1.0611, "open_interest": 11.0, "volume": 0.0, "delta": -0.0995, "gamma": 0.0053, "vega": 0.0401, "theta": -0.0058, "rho": -0.0616, "theo": 3.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-12T10:52:28", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "ETHU280121C00011000", "bid": 10.0, "bid_size": 40.0, "ask": 15.0, "ask_size": 40.0, "iv": 1.172, "open_interest": 19.0, "volume": 0.0, "delta": 0.8348, "gamma": 0.0084, "vega": 0.0432, "theta": -0.0078, "rho": 0.0321, "theo": 13.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.97, "last_trade_time": "2026-10-23T15:16:31", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "ETHU280121P00011000", "bid": 0.5, "bid_size": 202.0, "ask": 5.5, "ask_size": 41.0, "iv": 1.062, "open_interest": 9.0, "volume": 0.0, "delta": -0.1125, "gamma": 0.0059, "vega": 0.0437, "theta": -0.0061, "rho": -0.0686, "theo": 4.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.64, "last_trade_time": "2026-08-21T14:53:28", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "ETHU280121C00012000", "bid": 9.5, "bid_size": 40.0, "ask": 14.5, "ask_size": 40.0, "iv": 1.1636, "open_interest": 39.0, "volume": 0.0, "delta": 0.8174, "gamma": 0.0091, "vega": 0.047, "theta": -0.0081, "rho": 0.0349, "theo": 12.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-10-22T10:21:56", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "ETHU280121P00012000", "bid": 1.0, "bid_size": 40.0, "ask": 6.0, "ask_size": 45.0, "iv": 1.0569, "open_interest": 35.0, "volume": 0.0, "delta": -0.1259, "gamma": 0.0066, "vega": 0.0472, "theta": -0.0064, "rho": -0.076, "theo": 4.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-16T13:33:50", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "ETHU280121C00013000", "bid": 9.0, "bid_size": 40.0, "ask": 14.0, "ask_size": 40.0, "iv": 1.1504, "open_interest": 129.0, "volume": 0.0, "delta": 0.8003, "gamma": 0.0097, "vega": 0.0506, "theta": -0.0083, "rho": 0.0373, "theo": 12.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-10-26T13:20:07", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "ETHU280121P00013000", "bid": 1.65, "bid_size": 1.0, "ask": 6.5, "ask_size": 41.0, "iv": 1.0614, "open_interest": 2.0, "volume": 0.0, "delta": -0.1394, "gamma": 0.0072, "vega": 0.0504, "theta": -0.0067, "rho": -0.0835, "theo": 5.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.46, "last_trade_time": "2026-08-21T10:58:58", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ETHU280121C00014000", "bid": 8.5, "bid_size": 40.0, "ask": 13.5, "ask_size": 40.0, "iv": 1.1331, "open_interest": 111.0, "volume": 0.0, "delta": 0.7834, "gamma": 0.0102, "vega": 0.0541, "theta": -0.0086, "rho": 0.0395, "theo": 11.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.98, "last_trade_time": "2026-10-23T15:16:31", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "ETHU280121P00014000", "bid": 2.35, "bid_size": 1.0, "ask": 5.6, "ask_size": 1.0, "iv": 0.9427, "open_interest": 13.0, "volume": 0.0, "delta": -0.153, "gamma": 0.0078, "vega": 0.0536, "theta": -0.0069, "rho": -0.091, "theo": 5.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.61, "last_trade_time": "2026-09-09T10:45:38", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "ETHU280121C00015000", "bid": 9.3, "bid_size": 1.0, "ask": 13.0, "ask_size": 40.0, "iv": 1.2251, "open_interest": 639.0, "volume": 0.0, "delta": 0.7665, "gamma": 0.0107, "vega": 0.0571, "theta": -0.0088, "rho": 0.0413, "theo": 11.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-10-30T15:54:12", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "ETHU280121P00015000", "bid": 3.0, "bid_size": 40.0, "ask": 7.9, "ask_size": 54.0, "iv": 1.0952, "open_interest": 25.0, "volume": 0.0, "delta": -0.1666, "gamma": 0.0084, "vega": 0.0565, "theta": -0.0072, "rho": -0.0988, "theo": 6.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-30T13:02:30", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "ETHU280121C00016000", "bid": 8.0, "bid_size": 2.0, "ask": 13.0, "ask_size": 40.0, "iv": 1.1729, "open_interest": 38.0, "volume": 0.0, "delta": 0.7497, "gamma": 0.0112, "vega": 0.0601, "theta": -0.009, "rho": 0.043, "theo": 10.6712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-09-18T14:34:27", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ETHU280121P00016000", "bid": 3.8, "bid_size": 1.0, "ask": 8.5, "ask_size": 44.0, "iv": 1.1068, "open_interest": 171.0, "volume": 0.0, "delta": -0.1802, "gamma": 0.0089, "vega": 0.0592, "theta": -0.0074, "rho": -0.1068, "theo": 6.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.43, "last_trade_time": "2026-10-07T14:14:29", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "ETHU280121C00017000", "bid": 7.5, "bid_size": 40.0, "ask": 12.5, "ask_size": 40.0, "iv": 1.1455, "open_interest": 15.0, "volume": 0.0, "delta": 0.7334, "gamma": 0.0116, "vega": 0.0628, "theta": -0.0091, "rho": 0.0446, "theo": 10.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-08-31T13:53:30", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ETHU280121P00017000", "bid": 4.5, "bid_size": 1.0, "ask": 9.0, "ask_size": 44.0, "iv": 1.0989, "open_interest": 5.0, "volume": 0.0, "delta": -0.1937, "gamma": 0.0094, "vega": 0.0618, "theta": -0.0076, "rho": -0.1147, "theo": 7.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-07-23T15:56:03", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "ETHU280121C00018000", "bid": 7.0, "bid_size": 40.0, "ask": 12.0, "ask_size": 40.0, "iv": 1.1174, "open_interest": 110.0, "volume": 0.0, "delta": 0.7176, "gamma": 0.012, "vega": 0.0653, "theta": -0.0093, "rho": 0.0458, "theo": 9.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.41, "last_trade_time": "2026-10-30T15:54:22", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "ETHU280121P00018000", "bid": 5.3, "bid_size": 1.0, "ask": 9.5, "ask_size": 40.0, "iv": 1.0967, "open_interest": 15.0, "volume": 0.0, "delta": -0.207, "gamma": 0.0099, "vega": 0.0641, "theta": -0.0077, "rho": -0.1227, "theo": 7.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-09-23T15:41:55", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "ETHU280121C00019000", "bid": 7.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 40.0, "iv": 1.1616, "open_interest": 20.0, "volume": 0.0, "delta": 0.7022, "gamma": 0.0123, "vega": 0.0675, "theta": -0.0095, "rho": 0.0469, "theo": 9.5221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-20T13:50:48", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "ETHU280121P00019000", "bid": 6.0, "bid_size": 1.0, "ask": 10.5, "ask_size": 40.0, "iv": 1.1218, "open_interest": 5.0, "volume": 0.0, "delta": -0.2201, "gamma": 0.0103, "vega": 0.0663, "theta": -0.0079, "rho": -0.1306, "theo": 8.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-08-05T15:48:15", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "ETHU280121C00020000", "bid": 7.0, "bid_size": 1.0, "ask": 11.5, "ask_size": 40.0, "iv": 1.1657, "open_interest": 653.0, "volume": 0.0, "delta": 0.6871, "gamma": 0.0126, "vega": 0.0696, "theta": -0.0096, "rho": 0.0475, "theo": 9.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-30T15:53:55", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ETHU280121P00020000", "bid": 7.0, "bid_size": 7.0, "ask": 11.0, "ask_size": 1.0, "iv": 1.1293, "open_interest": 297.0, "volume": 0.0, "delta": -0.2329, "gamma": 0.0107, "vega": 0.0683, "theta": -0.008, "rho": -0.1385, "theo": 9.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.61, "last_trade_time": "2026-10-30T13:27:12", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "ETHU280121C00021000", "bid": 6.5, "bid_size": 2.0, "ask": 11.5, "ask_size": 40.0, "iv": 1.1674, "open_interest": 10.0, "volume": 0.0, "delta": 0.6726, "gamma": 0.0129, "vega": 0.0714, "theta": -0.0098, "rho": 0.0485, "theo": 8.8745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-10-20T13:46:11", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ETHU280121P00021000", "bid": 7.5, "bid_size": 1.0, "ask": 12.5, "ask_size": 41.0, "iv": 1.1701, "open_interest": 3.0, "volume": 0.0, "delta": -0.2454, "gamma": 0.0111, "vega": 0.0701, "theta": -0.0082, "rho": -0.1464, "theo": 9.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-08-28T11:04:09", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ETHU280121C00022000", "bid": 6.0, "bid_size": 40.0, "ask": 11.0, "ask_size": 40.0, "iv": 1.1329, "open_interest": 32.0, "volume": 0.0, "delta": 0.6585, "gamma": 0.0131, "vega": 0.0731, "theta": -0.0099, "rho": 0.049, "theo": 8.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-02T09:41:33", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ETHU280121P00022000", "bid": 8.5, "bid_size": 1.0, "ask": 13.5, "ask_size": 41.0, "iv": 1.2081, "open_interest": 10.0, "volume": 0.0, "delta": -0.2577, "gamma": 0.0115, "vega": 0.0718, "theta": -0.0083, "rho": -0.1542, "theo": 10.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-07T09:58:52", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ETHU280121C00023000", "bid": 5.5, "bid_size": 40.0, "ask": 10.5, "ask_size": 40.0, "iv": 1.0985, "open_interest": 8.0, "volume": 0.0, "delta": 0.645, "gamma": 0.0133, "vega": 0.0746, "theta": -0.01, "rho": 0.0495, "theo": 8.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-02T12:27:19", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ETHU280121P00023000", "bid": 9.0, "bid_size": 1.0, "ask": 14.0, "ask_size": 41.0, "iv": 1.1739, "open_interest": 1.0, "volume": 0.0, "delta": -0.2696, "gamma": 0.0118, "vega": 0.0733, "theta": -0.0084, "rho": -0.1619, "theo": 11.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-02-02T15:19:15", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "ETHU280121C00024000", "bid": 5.0, "bid_size": 40.0, "ask": 10.0, "ask_size": 40.0, "iv": 1.064, "open_interest": 21.0, "volume": 0.0, "delta": 0.632, "gamma": 0.0135, "vega": 0.076, "theta": -0.0101, "rho": 0.0499, "theo": 8.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.28, "last_trade_time": "2026-10-15T10:59:48", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ETHU280121P00024000", "bid": 10.0, "bid_size": 1.0, "ask": 15.0, "ask_size": 41.0, "iv": 1.2076, "open_interest": 10.0, "volume": 0.0, "delta": -0.2812, "gamma": 0.0121, "vega": 0.0746, "theta": -0.0084, "rho": -0.1695, "theo": 11.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.29, "last_trade_time": "2026-10-15T10:59:48", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "ETHU280121C00025000", "bid": 5.6, "bid_size": 40.0, "ask": 10.0, "ask_size": 40.0, "iv": 1.1315, "open_interest": 319.0, "volume": 0.0, "delta": 0.6194, "gamma": 0.0137, "vega": 0.0772, "theta": -0.0102, "rho": 0.0499, "theo": 7.8124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-02T10:15:37", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ETHU280121P00025000", "bid": 10.6, "bid_size": 1.0, "ask": 15.5, "ask_size": 41.0, "iv": 1.1787, "open_interest": 74.0, "volume": 0.0, "delta": -0.2925, "gamma": 0.0123, "vega": 0.0759, "theta": -0.0085, "rho": -0.177, "theo": 12.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-09-30T11:59:53", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "ETHU280121C00026000", "bid": 4.5, "bid_size": 40.0, "ask": 9.5, "ask_size": 40.0, "iv": 1.0568, "open_interest": 31.0, "volume": 0.0, "delta": 0.6072, "gamma": 0.0138, "vega": 0.0783, "theta": -0.0103, "rho": 0.0502, "theo": 7.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-26T11:27:58", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ETHU280121P00026000", "bid": 11.5, "bid_size": 1.0, "ask": 16.5, "ask_size": 41.0, "iv": 1.2024, "open_interest": 6.0, "volume": 0.0, "delta": -0.3035, "gamma": 0.0126, "vega": 0.077, "theta": -0.0086, "rho": -0.1845, "theo": 13.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-09-17T09:38:28", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "ETHU280121C00027000", "bid": 4.5, "bid_size": 40.0, "ask": 9.5, "ask_size": 40.0, "iv": 1.0823, "open_interest": 29.0, "volume": 0.0, "delta": 0.5956, "gamma": 0.0139, "vega": 0.0792, "theta": -0.0104, "rho": 0.0504, "theo": 7.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-27T13:49:38", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ETHU280121P00027000", "bid": 12.1, "bid_size": 1.0, "ask": 17.0, "ask_size": 41.0, "iv": 1.1723, "open_interest": 17.0, "volume": 0.0, "delta": -0.3142, "gamma": 0.0128, "vega": 0.078, "theta": -0.0086, "rho": -0.1914, "theo": 14.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-09-14T09:36:56", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "ETHU280121C00028000", "bid": 4.0, "bid_size": 40.0, "ask": 9.0, "ask_size": 40.0, "iv": 1.0447, "open_interest": 52.0, "volume": 0.0, "delta": 0.5844, "gamma": 0.014, "vega": 0.08, "theta": -0.0104, "rho": 0.0504, "theo": 7.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-10-29T13:48:01", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ETHU280121P00028000", "bid": 13.0, "bid_size": 1.0, "ask": 18.0, "ask_size": 41.0, "iv": 1.1934, "open_interest": 2.0, "volume": 0.0, "delta": -0.3245, "gamma": 0.013, "vega": 0.0789, "theta": -0.0087, "rho": -0.1987, "theo": 14.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-09-08T15:31:18", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "ETHU280121C00029000", "bid": 4.0, "bid_size": 40.0, "ask": 9.0, "ask_size": 40.0, "iv": 1.0675, "open_interest": 49.0, "volume": 0.0, "delta": 0.5736, "gamma": 0.014, "vega": 0.0808, "theta": -0.0105, "rho": 0.0503, "theo": 6.9848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-10-14T12:52:57", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ETHU280121P00029000", "bid": 13.7, "bid_size": 1.0, "ask": 18.5, "ask_size": 41.0, "iv": 1.1686, "open_interest": 8.0, "volume": 0.0, "delta": -0.3346, "gamma": 0.0132, "vega": 0.0797, "theta": -0.0087, "rho": -0.2056, "theo": 15.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.56, "last_trade_time": "2026-09-17T10:16:21", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "ETHU280121C00030000", "bid": 5.8, "bid_size": 1.0, "ask": 9.0, "ask_size": 40.0, "iv": 1.1938, "open_interest": 551.0, "volume": 0.0, "delta": 0.5632, "gamma": 0.0141, "vega": 0.0815, "theta": -0.0105, "rho": 0.0503, "theo": 6.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-02T11:39:16", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "ETHU280121P00030000", "bid": 15.5, "bid_size": 1.0, "ask": 20.5, "ask_size": 40.0, "iv": 1.3095, "open_interest": 322.0, "volume": 0.0, "delta": -0.3443, "gamma": 0.0133, "vega": 0.0804, "theta": -0.0087, "rho": -0.2123, "theo": 16.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-11-02T10:12:40", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "ETHU280121C00031000", "bid": 3.5, "bid_size": 40.0, "ask": 8.5, "ask_size": 40.0, "iv": 1.0494, "open_interest": 94.0, "volume": 0.0, "delta": 0.5532, "gamma": 0.0141, "vega": 0.0821, "theta": -0.0106, "rho": 0.05, "theo": 6.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-10-30T09:44:43", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ETHU280121P00031000", "bid": 16.0, "bid_size": 1.0, "ask": 21.0, "ask_size": 40.0, "iv": 1.2687, "open_interest": 0.0, "volume": 0.0, "delta": -0.3538, "gamma": 0.0135, "vega": 0.0811, "theta": -0.0087, "rho": -0.2189, "theo": 17.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "ETHU280121C00032000", "bid": 3.5, "bid_size": 40.0, "ask": 8.5, "ask_size": 40.0, "iv": 1.0691, "open_interest": 9.0, "volume": 0.0, "delta": 0.5435, "gamma": 0.0142, "vega": 0.0825, "theta": -0.0106, "rho": 0.0498, "theo": 6.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.81, "last_trade_time": "2026-10-27T10:08:24", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ETHU280121P00032000", "bid": 17.0, "bid_size": 1.0, "ask": 22.0, "ask_size": 40.0, "iv": 1.2918, "open_interest": 0.0, "volume": 0.0, "delta": -0.363, "gamma": 0.0136, "vega": 0.0816, "theta": -0.0088, "rho": -0.2258, "theo": 18.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "ETHU280121C00033000", "bid": 3.5, "bid_size": 40.0, "ask": 8.5, "ask_size": 40.0, "iv": 1.0878, "open_interest": 52.0, "volume": 0.0, "delta": 0.5342, "gamma": 0.0142, "vega": 0.0829, "theta": -0.0107, "rho": 0.0497, "theo": 6.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-29T12:12:10", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ETHU280121P00033000", "bid": 17.5, "bid_size": 1.0, "ask": 22.5, "ask_size": 40.0, "iv": 1.2508, "open_interest": 1.0, "volume": 0.0, "delta": -0.3719, "gamma": 0.0137, "vega": 0.0821, "theta": -0.0088, "rho": -0.2322, "theo": 18.9926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.98, "last_trade_time": "2026-06-08T10:37:24", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "ETHU280121C00034000", "bid": 3.0, "bid_size": 40.0, "ask": 8.0, "ask_size": 40.0, "iv": 1.046, "open_interest": 43.0, "volume": 0.0, "delta": 0.5252, "gamma": 0.0142, "vega": 0.0832, "theta": -0.0107, "rho": 0.0495, "theo": 6.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-10-26T11:55:57", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ETHU280121P00034000", "bid": 18.5, "bid_size": 1.0, "ask": 23.5, "ask_size": 40.0, "iv": 1.2722, "open_interest": 1.0, "volume": 0.0, "delta": -0.3806, "gamma": 0.0138, "vega": 0.0826, "theta": -0.0088, "rho": -0.2383, "theo": 19.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.1, "last_trade_time": "2026-03-04T09:49:23", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "ETHU280121C00035000", "bid": 3.0, "bid_size": 40.0, "ask": 8.0, "ask_size": 40.0, "iv": 1.0631, "open_interest": 1194.0, "volume": 0.0, "delta": 0.5166, "gamma": 0.0142, "vega": 0.0835, "theta": -0.0107, "rho": 0.0493, "theo": 6.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-30T09:57:18", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ETHU280121P00035000", "bid": 19.5, "bid_size": 1.0, "ask": 24.5, "ask_size": 40.0, "iv": 1.2928, "open_interest": 124.0, "volume": 0.0, "delta": -0.3891, "gamma": 0.014, "vega": 0.083, "theta": -0.0087, "rho": -0.2445, "theo": 20.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.25, "last_trade_time": "2026-10-06T10:27:57", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "ETHU280121C00036000", "bid": 3.0, "bid_size": 40.0, "ask": 8.0, "ask_size": 40.0, "iv": 1.0795, "open_interest": 5.0, "volume": 0.0, "delta": 0.5082, "gamma": 0.0142, "vega": 0.0838, "theta": -0.0107, "rho": 0.049, "theo": 5.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-15T15:05:39", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ETHU280121P00036000", "bid": 20.0, "bid_size": 1.0, "ask": 25.0, "ask_size": 40.0, "iv": 1.2508, "open_interest": 2.0, "volume": 0.0, "delta": -0.3973, "gamma": 0.014, "vega": 0.0833, "theta": -0.0087, "rho": -0.2505, "theo": 21.4888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-10-02T09:54:56", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "ETHU280121C00037000", "bid": 2.5, "bid_size": 40.0, "ask": 7.5, "ask_size": 40.0, "iv": 1.0361, "open_interest": 0.0, "volume": 0.0, "delta": 0.5002, "gamma": 0.0142, "vega": 0.084, "theta": -0.0108, "rho": 0.0488, "theo": 5.7844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ETHU280121P00037000", "bid": 21.0, "bid_size": 1.0, "ask": 26.0, "ask_size": 40.0, "iv": 1.2701, "open_interest": 1.0, "volume": 0.0, "delta": -0.4053, "gamma": 0.0141, "vega": 0.0836, "theta": -0.0087, "rho": -0.256, "theo": 22.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.05, "last_trade_time": "2026-09-18T10:52:02", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "ETHU280121C00038000", "bid": 2.5, "bid_size": 40.0, "ask": 7.5, "ask_size": 40.0, "iv": 1.0513, "open_interest": 5.0, "volume": 0.0, "delta": 0.4924, "gamma": 0.0142, "vega": 0.0843, "theta": -0.0108, "rho": 0.0486, "theo": 5.6643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.97, "last_trade_time": "2026-08-07T10:47:38", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ETHU280121P00038000", "bid": 22.0, "bid_size": 1.0, "ask": 27.0, "ask_size": 40.0, "iv": 1.2888, "open_interest": 0.0, "volume": 0.0, "delta": -0.4131, "gamma": 0.0142, "vega": 0.0838, "theta": -0.0087, "rho": -0.2614, "theo": 23.1837, "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": 24.25}, {"option": "ETHU280121C00039000", "bid": 2.5, "bid_size": 40.0, "ask": 7.5, "ask_size": 40.0, "iv": 1.0658, "open_interest": 1.0, "volume": 0.0, "delta": 0.4848, "gamma": 0.0141, "vega": 0.0843, "theta": -0.0108, "rho": 0.0481, "theo": 5.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-06-08T12:39:16", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ETHU280121P00039000", "bid": 22.5, "bid_size": 1.0, "ask": 27.5, "ask_size": 40.0, "iv": 1.2461, "open_interest": 1.0, "volume": 0.0, "delta": -0.4207, "gamma": 0.0143, "vega": 0.084, "theta": -0.0087, "rho": -0.2675, "theo": 24.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-08-26T09:36:20", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "ETHU280121C00040000", "bid": 5.0, "bid_size": 1.0, "ask": 7.5, "ask_size": 40.0, "iv": 1.2283, "open_interest": 150.0, "volume": 0.0, "delta": 0.4775, "gamma": 0.0141, "vega": 0.0843, "theta": -0.0108, "rho": 0.0478, "theo": 5.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T09:57:18", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ETHU280121P00040000", "bid": 23.5, "bid_size": 1.0, "ask": 28.5, "ask_size": 40.0, "iv": 1.2637, "open_interest": 30.0, "volume": 0.0, "delta": -0.4281, "gamma": 0.0144, "vega": 0.0841, "theta": -0.0086, "rho": -0.2732, "theo": 24.8997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.4, "last_trade_time": "2026-10-30T15:46:11", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "ETHU280121C00041000", "bid": 2.0, "bid_size": 40.0, "ask": 7.0, "ask_size": 40.0, "iv": 1.0341, "open_interest": 0.0, "volume": 0.0, "delta": 0.4705, "gamma": 0.0141, "vega": 0.0843, "theta": -0.0108, "rho": 0.0475, "theo": 5.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ETHU280121P00041000", "bid": 24.5, "bid_size": 1.0, "ask": 29.5, "ask_size": 40.0, "iv": 1.2808, "open_interest": 10.0, "volume": 0.0, "delta": -0.4353, "gamma": 0.0144, "vega": 0.0842, "theta": -0.0086, "rho": -0.2786, "theo": 25.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-02-03T14:00:39", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "ETHU280121C00042000", "bid": 2.0, "bid_size": 40.0, "ask": 7.0, "ask_size": 40.0, "iv": 1.0471, "open_interest": 0.0, "volume": 0.0, "delta": 0.4636, "gamma": 0.014, "vega": 0.0844, "theta": -0.0108, "rho": 0.0473, "theo": 5.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ETHU280121P00042000", "bid": 25.0, "bid_size": 1.0, "ask": 30.0, "ask_size": 40.0, "iv": 1.2373, "open_interest": 0.0, "volume": 0.0, "delta": -0.4423, "gamma": 0.0145, "vega": 0.0843, "theta": -0.0086, "rho": -0.2827, "theo": 26.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "ETHU280121C00043000", "bid": 2.0, "bid_size": 40.0, "ask": 7.0, "ask_size": 40.0, "iv": 1.0598, "open_interest": 0.0, "volume": 0.0, "delta": 0.457, "gamma": 0.014, "vega": 0.0843, "theta": -0.0108, "rho": 0.0469, "theo": 5.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ETHU280121P00043000", "bid": 26.0, "bid_size": 1.0, "ask": 31.0, "ask_size": 40.0, "iv": 1.2534, "open_interest": 0.0, "volume": 0.0, "delta": -0.4492, "gamma": 0.0145, "vega": 0.0844, "theta": -0.0085, "rho": -0.2882, "theo": 27.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "ETHU280121C00044000", "bid": 2.0, "bid_size": 40.0, "ask": 7.0, "ask_size": 40.0, "iv": 1.072, "open_interest": 0.0, "volume": 0.0, "delta": 0.4506, "gamma": 0.014, "vega": 0.0843, "theta": -0.0108, "rho": 0.0466, "theo": 5.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ETHU280121P00044000", "bid": 27.0, "bid_size": 1.0, "ask": 32.0, "ask_size": 40.0, "iv": 1.2692, "open_interest": 0.0, "volume": 0.0, "delta": -0.4559, "gamma": 0.0146, "vega": 0.0844, "theta": -0.0085, "rho": -0.2937, "theo": 28.3856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "ETHU280121C00045000", "bid": 4.6, "bid_size": 1.0, "ask": 6.5, "ask_size": 4.0, "iv": 1.2085, "open_interest": 1103.0, "volume": 0.0, "delta": 0.4444, "gamma": 0.0139, "vega": 0.0843, "theta": -0.0108, "rho": 0.0463, "theo": 4.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.89, "last_trade_time": "2026-10-30T13:27:09", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "ETHU280121P00045000", "bid": 27.5, "bid_size": 2.0, "ask": 32.5, "ask_size": 40.0, "iv": 1.2249, "open_interest": 67.0, "volume": 0.0, "delta": -0.4624, "gamma": 0.0146, "vega": 0.0844, "theta": -0.0084, "rho": -0.2981, "theo": 29.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-09-28T10:45:27", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "ETHU280121C00046000", "bid": 1.5, "bid_size": 40.0, "ask": 6.5, "ask_size": 40.0, "iv": 1.0354, "open_interest": 0.0, "volume": 0.0, "delta": 0.4384, "gamma": 0.0138, "vega": 0.0842, "theta": -0.0108, "rho": 0.046, "theo": 4.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ETHU280121P00046000", "bid": 28.5, "bid_size": 1.0, "ask": 33.5, "ask_size": 40.0, "iv": 1.2398, "open_interest": 2.0, "volume": 0.0, "delta": -0.4688, "gamma": 0.0147, "vega": 0.0844, "theta": -0.0084, "rho": -0.3023, "theo": 30.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-09-15T12:29:02", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "ETHU280121C00047000", "bid": 1.5, "bid_size": 40.0, "ask": 6.5, "ask_size": 40.0, "iv": 1.0465, "open_interest": 165.0, "volume": 0.0, "delta": 0.4326, "gamma": 0.0138, "vega": 0.0842, "theta": -0.0108, "rho": 0.0457, "theo": 4.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-08T11:35:14", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "ETHU280121P00047000", "bid": 29.5, "bid_size": 1.0, "ask": 34.5, "ask_size": 40.0, "iv": 1.2544, "open_interest": 4.0, "volume": 0.0, "delta": -0.4751, "gamma": 0.0147, "vega": 0.0843, "theta": -0.0084, "rho": -0.3068, "theo": 31.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.4, "last_trade_time": "2026-04-17T13:45:00", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "ETHU280121C00048000", "bid": 1.5, "bid_size": 40.0, "ask": 6.5, "ask_size": 40.0, "iv": 1.0572, "open_interest": 12.0, "volume": 0.0, "delta": 0.4268, "gamma": 0.0138, "vega": 0.0842, "theta": -0.0108, "rho": 0.0454, "theo": 4.7063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.24, "last_trade_time": "2026-10-26T10:36:14", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ETHU280121P00048000", "bid": 30.5, "bid_size": 1.0, "ask": 35.5, "ask_size": 40.0, "iv": 1.2686, "open_interest": 0.0, "volume": 0.0, "delta": -0.4812, "gamma": 0.0148, "vega": 0.0842, "theta": -0.0083, "rho": -0.3112, "theo": 31.931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "ETHU280121C00049000", "bid": 1.5, "bid_size": 40.0, "ask": 6.5, "ask_size": 40.0, "iv": 1.0677, "open_interest": 8.0, "volume": 0.0, "delta": 0.4213, "gamma": 0.0137, "vega": 0.084, "theta": -0.0108, "rho": 0.0449, "theo": 4.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.06, "last_trade_time": "2026-08-19T10:50:45", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ETHU280121P00049000", "bid": 31.0, "bid_size": 2.0, "ask": 36.0, "ask_size": 40.0, "iv": 1.2232, "open_interest": 0.0, "volume": 0.0, "delta": -0.4872, "gamma": 0.0148, "vega": 0.0841, "theta": -0.0082, "rho": -0.3162, "theo": 32.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "ETHU280121C00050000", "bid": 3.5, "bid_size": 1.0, "ask": 6.5, "ask_size": 40.0, "iv": 1.1976, "open_interest": 361.0, "volume": 0.0, "delta": 0.4159, "gamma": 0.0136, "vega": 0.0837, "theta": -0.0108, "rho": 0.0445, "theo": 4.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-02T14:47:39", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ETHU280121P00050000", "bid": 32.0, "bid_size": 1.0, "ask": 35.0, "ask_size": 1.0, "iv": 1.118, "open_interest": 191.0, "volume": 0.0, "delta": -0.4931, "gamma": 0.0148, "vega": 0.084, "theta": -0.0082, "rho": -0.3207, "theo": 33.7225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-11-02T12:30:23", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "ETHU280121C00055000", "bid": 3.5, "bid_size": 1.0, "ask": 6.0, "ask_size": 40.0, "iv": 1.2152, "open_interest": 257.0, "volume": 0.0, "delta": 0.3912, "gamma": 0.0134, "vega": 0.0828, "theta": -0.0107, "rho": 0.043, "theo": 4.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-10-26T13:02:35", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ETHU280121P00055000", "bid": 36.5, "bid_size": 1.0, "ask": 41.5, "ask_size": 40.0, "iv": 1.2411, "open_interest": 103.0, "volume": 0.0, "delta": -0.5207, "gamma": 0.015, "vega": 0.0833, "theta": -0.0079, "rho": -0.3397, "theo": 38.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.0, "last_trade_time": "2026-10-20T10:15:56", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "ETHU280121C00060000", "bid": 3.0, "bid_size": 1.0, "ask": 4.5, "ask_size": 1.0, "iv": 1.1359, "open_interest": 319.0, "volume": 0.0, "delta": 0.3694, "gamma": 0.013, "vega": 0.0818, "theta": -0.0106, "rho": 0.0416, "theo": 3.9289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-02T14:47:40", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "ETHU280121P00060000", "bid": 41.0, "bid_size": 1.0, "ask": 46.0, "ask_size": 40.0, "iv": 1.239, "open_interest": 103.0, "volume": 0.0, "delta": -0.5459, "gamma": 0.0151, "vega": 0.0822, "theta": -0.0076, "rho": -0.3557, "theo": 42.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.04, "last_trade_time": "2026-09-18T11:30:27", "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "ETHU280121C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 1.0114, "open_interest": 122.0, "volume": 0.0, "delta": 0.3501, "gamma": 0.0127, "vega": 0.0804, "theta": -0.0105, "rho": 0.04, "theo": 3.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-25T15:43:34", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00065000", "bid": 45.5, "bid_size": 2.0, "ask": 50.5, "ask_size": 40.0, "iv": 1.2314, "open_interest": 78.0, "volume": 0.0, "delta": -0.5689, "gamma": 0.0152, "vega": 0.0808, "theta": -0.0072, "rho": -0.3708, "theo": 47.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.97, "last_trade_time": "2026-09-29T12:56:49", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "ETHU280121C00070000", "bid": 0.25, "bid_size": 1.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.0613, "open_interest": 45.0, "volume": 0.0, "delta": 0.3329, "gamma": 0.0124, "vega": 0.0791, "theta": -0.0103, "rho": 0.0386, "theo": 3.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-14T14:55:55", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "ETHU280121P00070000", "bid": 50.5, "bid_size": 1.0, "ask": 55.5, "ask_size": 40.0, "iv": 1.2799, "open_interest": 19.0, "volume": 0.0, "delta": -0.5903, "gamma": 0.0153, "vega": 0.0793, "theta": -0.0069, "rho": -0.3823, "theo": 52.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-09-30T11:58:21", "percent_change": 0.0, "prev_day_close": 52.4500007629394}, {"option": "ETHU280121C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.0741, "open_interest": 114.0, "volume": 0.0, "delta": 0.3174, "gamma": 0.0121, "vega": 0.0778, "theta": -0.0102, "rho": 0.0373, "theo": 3.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-09-23T12:50:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ETHU280121P00075000", "bid": 55.0, "bid_size": 1.0, "ask": 60.0, "ask_size": 40.0, "iv": 1.2635, "open_interest": 6.0, "volume": 0.0, "delta": -0.6103, "gamma": 0.0155, "vega": 0.0776, "theta": -0.0066, "rho": -0.3912, "theo": 56.809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.8, "last_trade_time": "2026-07-27T14:36:14", "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "ETHU280121C00080000", "bid": 1.0, "bid_size": 2.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.1695, "open_interest": 366.0, "volume": 0.0, "delta": 0.3033, "gamma": 0.0118, "vega": 0.0767, "theta": -0.0101, "rho": 0.0362, "theo": 3.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-27T15:00:30", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ETHU280121P00080000", "bid": 60.0, "bid_size": 1.0, "ask": 65.0, "ask_size": 40.0, "iv": 1.3055, "open_interest": 22.0, "volume": 0.0, "delta": -0.629, "gamma": 0.0156, "vega": 0.076, "theta": -0.0062, "rho": -0.4023, "theo": 61.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.34, "last_trade_time": "2026-10-02T09:57:03", "percent_change": 0.0, "prev_day_close": 62.75}, {"option": "ETHU280121C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.1271, "open_interest": 532.0, "volume": 0.0, "delta": 0.2905, "gamma": 0.0116, "vega": 0.0751, "theta": -0.0099, "rho": 0.0349, "theo": 2.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-09-18T15:50:18", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00085000", "bid": 64.5, "bid_size": 1.0, "ask": 69.5, "ask_size": 40.0, "iv": 1.282, "open_interest": 8.0, "volume": 0.0, "delta": -0.6465, "gamma": 0.0157, "vega": 0.074, "theta": -0.0058, "rho": -0.4047, "theo": 66.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.45, "last_trade_time": "2026-09-01T12:56:10", "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "ETHU280121C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.1507, "open_interest": 247.0, "volume": 0.0, "delta": 0.2788, "gamma": 0.0113, "vega": 0.0738, "theta": -0.0098, "rho": 0.0338, "theo": 2.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-04T12:34:57", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00090000", "bid": 69.5, "bid_size": 1.0, "ask": 74.5, "ask_size": 40.0, "iv": 1.3193, "open_interest": 20.0, "volume": 0.0, "delta": -0.6632, "gamma": 0.0158, "vega": 0.0722, "theta": -0.0055, "rho": -0.41, "theo": 71.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.8, "last_trade_time": "2026-06-29T09:30:05", "percent_change": 0.0, "prev_day_close": 72.25}, {"option": "ETHU280121C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.1728, "open_interest": 4.0, "volume": 0.0, "delta": 0.2681, "gamma": 0.011, "vega": 0.0724, "theta": -0.0096, "rho": 0.0328, "theo": 2.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-03-23T10:27:15", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00095000", "bid": 74.5, "bid_size": 2.0, "ask": 79.5, "ask_size": 40.0, "iv": 1.3545, "open_interest": 0.0, "volume": 0.0, "delta": -0.6792, "gamma": 0.0159, "vega": 0.07, "theta": -0.0051, "rho": -0.41, "theo": 75.8289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.6, "last_trade_time": "2025-12-01T14:10:15", "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "ETHU280121C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 1.0802, "open_interest": 765.0, "volume": 0.0, "delta": 0.2582, "gamma": 0.0108, "vega": 0.0713, "theta": -0.0095, "rho": 0.0319, "theo": 2.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T12:23:50", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ETHU280121P00100000", "bid": 79.0, "bid_size": 1.0, "ask": 83.0, "ask_size": 1.0, "iv": 1.2543, "open_interest": 56.0, "volume": 0.0, "delta": -0.6946, "gamma": 0.0161, "vega": 0.0681, "theta": -0.0048, "rho": -0.4169, "theo": 80.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.7, "last_trade_time": "2026-10-30T12:20:58", "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "ETHU280121C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.1975, "open_interest": 6.0, "volume": 0.0, "delta": 0.2563, "gamma": 0.0107, "vega": 0.0711, "theta": -0.0095, "rho": 0.0317, "theo": 2.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-22T12:27:53", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00101000", "bid": 80.0, "bid_size": 1.0, "ask": 85.0, "ask_size": 40.0, "iv": 1.3292, "open_interest": 0.0, "volume": 0.0, "delta": -0.6976, "gamma": 0.0161, "vega": 0.0679, "theta": -0.0047, "rho": -0.4178, "theo": 81.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.8, "last_trade_time": "2025-11-21T09:44:33", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "ETHU280121C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.2014, "open_interest": 1.0, "volume": 0.0, "delta": 0.2544, "gamma": 0.0107, "vega": 0.0709, "theta": -0.0094, "rho": 0.0316, "theo": 2.5115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-07-15T10:42:40", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00102000", "bid": 81.0, "bid_size": 1.0, "ask": 86.0, "ask_size": 40.0, "iv": 1.3356, "open_interest": 0.0, "volume": 0.0, "delta": -0.7005, "gamma": 0.0162, "vega": 0.0676, "theta": -0.0047, "rho": -0.4188, "theo": 82.5558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "ETHU280121C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.2053, "open_interest": 1.0, "volume": 0.0, "delta": 0.2526, "gamma": 0.0106, "vega": 0.0706, "theta": -0.0094, "rho": 0.0314, "theo": 2.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-07-15T10:43:37", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00103000", "bid": 82.0, "bid_size": 1.0, "ask": 87.0, "ask_size": 40.0, "iv": 1.342, "open_interest": 0.0, "volume": 0.0, "delta": -0.7034, "gamma": 0.0162, "vega": 0.0672, "theta": -0.0046, "rho": -0.4184, "theo": 83.5188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.65, "last_trade_time": "2026-04-15T11:08:05", "percent_change": 0.0, "prev_day_close": 84.75}, {"option": "ETHU280121C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.2092, "open_interest": 3.0, "volume": 0.0, "delta": 0.2507, "gamma": 0.0106, "vega": 0.0704, "theta": -0.0094, "rho": 0.0312, "theo": 2.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-09-18T10:01:12", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00104000", "bid": 83.0, "bid_size": 1.0, "ask": 88.0, "ask_size": 40.0, "iv": 1.3482, "open_interest": 0.0, "volume": 0.0, "delta": -0.7063, "gamma": 0.0162, "vega": 0.0668, "theta": -0.0045, "rho": -0.4182, "theo": 84.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "ETHU280121C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.213, "open_interest": 8.0, "volume": 0.0, "delta": 0.249, "gamma": 0.0105, "vega": 0.0701, "theta": -0.0094, "rho": 0.0309, "theo": 2.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.96, "last_trade_time": "2026-09-18T10:38:06", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00105000", "bid": 84.0, "bid_size": 1.0, "ask": 89.0, "ask_size": 40.0, "iv": 1.3545, "open_interest": 0.0, "volume": 0.0, "delta": -0.7091, "gamma": 0.0163, "vega": 0.0664, "theta": -0.0044, "rho": -0.4153, "theo": 85.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.0, "last_trade_time": "2026-03-17T09:55:48", "percent_change": 0.0, "prev_day_close": 86.75}, {"option": "ETHU280121C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.2168, "open_interest": 2.0, "volume": 0.0, "delta": 0.2472, "gamma": 0.0105, "vega": 0.0697, "theta": -0.0093, "rho": 0.0308, "theo": 2.4282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-08-24T12:04:06", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00106000", "bid": 85.0, "bid_size": 1.0, "ask": 90.0, "ask_size": 40.0, "iv": 1.3606, "open_interest": 0.0, "volume": 0.0, "delta": -0.7119, "gamma": 0.0163, "vega": 0.0658, "theta": -0.0044, "rho": -0.4141, "theo": 86.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.75}, {"option": "ETHU280121C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.2205, "open_interest": 1.0, "volume": 0.0, "delta": 0.2455, "gamma": 0.0104, "vega": 0.0694, "theta": -0.0093, "rho": 0.0305, "theo": 2.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-07-15T10:48:06", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00107000", "bid": 86.0, "bid_size": 1.0, "ask": 91.0, "ask_size": 40.0, "iv": 1.3668, "open_interest": 1.0, "volume": 0.0, "delta": -0.7147, "gamma": 0.0163, "vega": 0.0652, "theta": -0.0043, "rho": -0.4138, "theo": 87.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.92, "last_trade_time": "2026-02-06T15:41:59", "percent_change": 0.0, "prev_day_close": 88.75}, {"option": "ETHU280121C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.2242, "open_interest": 2.0, "volume": 0.0, "delta": 0.2438, "gamma": 0.0104, "vega": 0.0691, "theta": -0.0093, "rho": 0.0304, "theo": 2.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-07-15T10:50:56", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00108000", "bid": 87.0, "bid_size": 1.0, "ask": 92.0, "ask_size": 40.0, "iv": 1.3728, "open_interest": 2.0, "volume": 0.0, "delta": -0.7175, "gamma": 0.0163, "vega": 0.0648, "theta": -0.0042, "rho": -0.4143, "theo": 88.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.9, "last_trade_time": "2025-11-19T14:03:26", "percent_change": 0.0, "prev_day_close": 89.75}, {"option": "ETHU280121C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.2278, "open_interest": 3.0, "volume": 0.0, "delta": 0.2421, "gamma": 0.0104, "vega": 0.0689, "theta": -0.0092, "rho": 0.0302, "theo": 2.3696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-18T10:39:10", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00109000", "bid": 88.0, "bid_size": 1.0, "ask": 93.0, "ask_size": 40.0, "iv": 1.3788, "open_interest": 0.0, "volume": 0.0, "delta": -0.7202, "gamma": 0.0163, "vega": 0.0644, "theta": -0.0041, "rho": -0.4147, "theo": 89.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.75}, {"option": "ETHU280121C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 1.0748, "open_interest": 209.0, "volume": 0.0, "delta": 0.2404, "gamma": 0.0103, "vega": 0.0686, "theta": -0.0092, "rho": 0.03, "theo": 2.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-11T10:02:41", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ETHU280121P00110000", "bid": 89.0, "bid_size": 1.0, "ask": 94.0, "ask_size": 40.0, "iv": 1.3848, "open_interest": 10.0, "volume": 0.0, "delta": -0.7229, "gamma": 0.0164, "vega": 0.0641, "theta": -0.004, "rho": -0.4118, "theo": 90.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.5, "last_trade_time": "2026-08-28T10:35:23", "percent_change": 0.0, "prev_day_close": 91.75}, {"option": "ETHU280121C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.235, "open_interest": 1.0, "volume": 0.0, "delta": 0.2388, "gamma": 0.0103, "vega": 0.0684, "theta": -0.0092, "rho": 0.0299, "theo": 2.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.6, "last_trade_time": "2025-09-25T13:36:39", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00111000", "bid": 90.0, "bid_size": 1.0, "ask": 95.0, "ask_size": 40.0, "iv": 1.3907, "open_interest": 1.0, "volume": 0.0, "delta": -0.7256, "gamma": 0.0164, "vega": 0.0635, "theta": -0.004, "rho": -0.409, "theo": 91.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.42, "last_trade_time": "2026-02-06T15:41:38", "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "ETHU280121C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.2385, "open_interest": 0.0, "volume": 0.0, "delta": 0.2372, "gamma": 0.0102, "vega": 0.0682, "theta": -0.0092, "rho": 0.0297, "theo": 2.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00112000", "bid": 91.0, "bid_size": 1.0, "ask": 96.0, "ask_size": 40.0, "iv": 1.3966, "open_interest": 0.0, "volume": 0.0, "delta": -0.7282, "gamma": 0.0164, "vega": 0.0629, "theta": -0.0039, "rho": -0.4071, "theo": 92.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "ETHU280121C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.2419, "open_interest": 6.0, "volume": 0.0, "delta": 0.2356, "gamma": 0.0102, "vega": 0.0679, "theta": -0.0091, "rho": 0.0295, "theo": 2.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-14T12:10:27", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00113000", "bid": 92.0, "bid_size": 1.0, "ask": 97.0, "ask_size": 40.0, "iv": 1.4024, "open_interest": 1.0, "volume": 0.0, "delta": -0.7309, "gamma": 0.0164, "vega": 0.0623, "theta": -0.0038, "rho": -0.4079, "theo": 93.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.0, "last_trade_time": "2025-10-29T09:59:24", "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "ETHU280121C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.2454, "open_interest": 1.0, "volume": 0.0, "delta": 0.234, "gamma": 0.0101, "vega": 0.0677, "theta": -0.0091, "rho": 0.0294, "theo": 2.278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.45, "last_trade_time": "2025-11-19T10:39:18", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00114000", "bid": 93.0, "bid_size": 1.0, "ask": 98.0, "ask_size": 40.0, "iv": 1.4082, "open_interest": 0.0, "volume": 0.0, "delta": -0.7335, "gamma": 0.0164, "vega": 0.062, "theta": -0.0037, "rho": -0.4081, "theo": 94.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.5}, {"option": "ETHU280121C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.2488, "open_interest": 11.0, "volume": 0.0, "delta": 0.2325, "gamma": 0.0101, "vega": 0.0675, "theta": -0.0091, "rho": 0.0292, "theo": 2.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T14:34:49", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00115000", "bid": 94.0, "bid_size": 1.0, "ask": 99.0, "ask_size": 40.0, "iv": 1.4139, "open_interest": 0.0, "volume": 0.0, "delta": -0.7362, "gamma": 0.0164, "vega": 0.0616, "theta": -0.0036, "rho": -0.4087, "theo": 95.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.5}, {"option": "ETHU280121C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.2521, "open_interest": 0.0, "volume": 0.0, "delta": 0.231, "gamma": 0.01, "vega": 0.0673, "theta": -0.0091, "rho": 0.0291, "theo": 2.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00116000", "bid": 95.0, "bid_size": 2.0, "ask": 100.0, "ask_size": 40.0, "iv": 1.4196, "open_interest": 0.0, "volume": 0.0, "delta": -0.7388, "gamma": 0.0165, "vega": 0.0613, "theta": -0.0036, "rho": -0.4087, "theo": 96.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "ETHU280121C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.2555, "open_interest": 0.0, "volume": 0.0, "delta": 0.2295, "gamma": 0.01, "vega": 0.0671, "theta": -0.009, "rho": 0.029, "theo": 2.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00117000", "bid": 95.5, "bid_size": 1.0, "ask": 100.5, "ask_size": 40.0, "iv": 1.357, "open_interest": 0.0, "volume": 0.0, "delta": -0.7415, "gamma": 0.0165, "vega": 0.061, "theta": -0.0035, "rho": -0.4052, "theo": 97.061, "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": 98.5}, {"option": "ETHU280121C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.2588, "open_interest": 4.0, "volume": 0.0, "delta": 0.228, "gamma": 0.01, "vega": 0.0668, "theta": -0.009, "rho": 0.0287, "theo": 2.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-07-20T10:29:43", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00118000", "bid": 96.5, "bid_size": 2.0, "ask": 101.5, "ask_size": 40.0, "iv": 1.3626, "open_interest": 0.0, "volume": 0.0, "delta": -0.7441, "gamma": 0.0166, "vega": 0.0605, "theta": -0.0034, "rho": -0.4004, "theo": 98.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "ETHU280121C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.262, "open_interest": 1.0, "volume": 0.0, "delta": 0.2265, "gamma": 0.0099, "vega": 0.0665, "theta": -0.009, "rho": 0.0286, "theo": 2.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-14T14:55:44", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00119000", "bid": 97.5, "bid_size": 1.0, "ask": 102.5, "ask_size": 40.0, "iv": 1.3682, "open_interest": 0.0, "volume": 0.0, "delta": -0.7467, "gamma": 0.0166, "vega": 0.0597, "theta": -0.0034, "rho": -0.3967, "theo": 99.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.5}, {"option": "ETHU280121C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.2653, "open_interest": 424.0, "volume": 0.0, "delta": 0.2251, "gamma": 0.0099, "vega": 0.0663, "theta": -0.0089, "rho": 0.0285, "theo": 2.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-09-24T15:49:10", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00120000", "bid": 98.5, "bid_size": 1.0, "ask": 103.5, "ask_size": 40.0, "iv": 1.3737, "open_interest": 7.0, "volume": 0.0, "delta": -0.7492, "gamma": 0.0166, "vega": 0.0591, "theta": -0.0033, "rho": -0.3939, "theo": 99.9757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.5, "last_trade_time": "2026-09-18T11:11:41", "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "ETHU280121C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.2685, "open_interest": 1.0, "volume": 0.0, "delta": 0.2236, "gamma": 0.0098, "vega": 0.0662, "theta": -0.0089, "rho": 0.0283, "theo": 2.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.84, "last_trade_time": "2025-11-20T10:28:56", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00121000", "bid": 99.5, "bid_size": 1.0, "ask": 104.5, "ask_size": 40.0, "iv": 1.3792, "open_interest": 0.0, "volume": 0.0, "delta": -0.7518, "gamma": 0.0166, "vega": 0.0584, "theta": -0.0032, "rho": -0.3939, "theo": 100.9485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.5}, {"option": "ETHU280121C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.2716, "open_interest": 0.0, "volume": 0.0, "delta": 0.2222, "gamma": 0.0098, "vega": 0.0659, "theta": -0.0089, "rho": 0.0281, "theo": 2.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00122000", "bid": 100.5, "bid_size": 1.0, "ask": 105.5, "ask_size": 40.0, "iv": 1.3846, "open_interest": 0.0, "volume": 0.0, "delta": -0.7543, "gamma": 0.0166, "vega": 0.058, "theta": -0.0031, "rho": -0.392, "theo": 101.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "ETHU280121C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.2748, "open_interest": 21.0, "volume": 0.0, "delta": 0.2208, "gamma": 0.0098, "vega": 0.0656, "theta": -0.0089, "rho": 0.028, "theo": 2.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-06-24T14:55:17", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00123000", "bid": 101.5, "bid_size": 1.0, "ask": 106.5, "ask_size": 40.0, "iv": 1.39, "open_interest": 0.0, "volume": 0.0, "delta": -0.7568, "gamma": 0.0167, "vega": 0.0576, "theta": -0.003, "rho": -0.3895, "theo": 102.8952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.5}, {"option": "ETHU280121C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.2779, "open_interest": 3.0, "volume": 0.0, "delta": 0.2195, "gamma": 0.0097, "vega": 0.0654, "theta": -0.0088, "rho": 0.0278, "theo": 2.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2025-12-02T09:38:37", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00124000", "bid": 102.5, "bid_size": 1.0, "ask": 107.5, "ask_size": 40.0, "iv": 1.3954, "open_interest": 0.0, "volume": 0.0, "delta": -0.7594, "gamma": 0.0167, "vega": 0.0571, "theta": -0.0029, "rho": -0.3867, "theo": 103.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.5}, {"option": "ETHU280121C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.2809, "open_interest": 15.0, "volume": 0.0, "delta": 0.2181, "gamma": 0.0097, "vega": 0.0652, "theta": -0.0088, "rho": 0.0277, "theo": 2.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-18T11:33:34", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00125000", "bid": 103.5, "bid_size": 1.0, "ask": 108.5, "ask_size": 40.0, "iv": 1.4007, "open_interest": 0.0, "volume": 0.0, "delta": -0.7619, "gamma": 0.0167, "vega": 0.0566, "theta": -0.0029, "rho": -0.387, "theo": 104.8437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.84, "last_trade_time": "2026-02-04T13:04:25", "percent_change": 0.0, "prev_day_close": 106.5}, {"option": "ETHU280121C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.284, "open_interest": 0.0, "volume": 0.0, "delta": 0.2168, "gamma": 0.0096, "vega": 0.065, "theta": -0.0088, "rho": 0.0276, "theo": 2.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00126000", "bid": 104.5, "bid_size": 1.0, "ask": 109.5, "ask_size": 40.0, "iv": 1.406, "open_interest": 0.0, "volume": 0.0, "delta": -0.7645, "gamma": 0.0167, "vega": 0.0561, "theta": -0.0029, "rho": -0.388, "theo": 105.8186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "ETHU280121C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.287, "open_interest": 5.0, "volume": 0.0, "delta": 0.2155, "gamma": 0.0096, "vega": 0.0648, "theta": -0.0088, "rho": 0.0274, "theo": 2.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-07-27T14:05:32", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00127000", "bid": 105.5, "bid_size": 1.0, "ask": 110.5, "ask_size": 40.0, "iv": 1.4112, "open_interest": 0.0, "volume": 0.0, "delta": -0.7671, "gamma": 0.0168, "vega": 0.0559, "theta": -0.0028, "rho": -0.3894, "theo": 106.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "ETHU280121C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.29, "open_interest": 0.0, "volume": 0.0, "delta": 0.2142, "gamma": 0.0096, "vega": 0.0646, "theta": -0.0087, "rho": 0.0273, "theo": 2.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00128000", "bid": 106.5, "bid_size": 1.0, "ask": 111.5, "ask_size": 40.0, "iv": 1.4164, "open_interest": 1.0, "volume": 0.0, "delta": -0.7697, "gamma": 0.0169, "vega": 0.0556, "theta": -0.0028, "rho": -0.3898, "theo": 107.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.0, "last_trade_time": "2025-10-27T14:15:23", "percent_change": 0.0, "prev_day_close": 109.5}, {"option": "ETHU280121C00129000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.293, "open_interest": 2.0, "volume": 0.0, "delta": 0.2129, "gamma": 0.0095, "vega": 0.0644, "theta": -0.0087, "rho": 0.0272, "theo": 2.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-07-27T14:05:57", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00129000", "bid": 107.5, "bid_size": 1.0, "ask": 112.5, "ask_size": 40.0, "iv": 1.4215, "open_interest": 0.0, "volume": 0.0, "delta": -0.7722, "gamma": 0.0169, "vega": 0.0554, "theta": -0.0027, "rho": -0.3899, "theo": 108.7447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.5}, {"option": "ETHU280121C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.2959, "open_interest": 0.0, "volume": 0.0, "delta": 0.2116, "gamma": 0.0095, "vega": 0.0642, "theta": -0.0087, "rho": 0.0271, "theo": 2.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00130000", "bid": 108.5, "bid_size": 1.0, "ask": 113.5, "ask_size": 40.0, "iv": 1.4266, "open_interest": 1.0, "volume": 0.0, "delta": -0.7748, "gamma": 0.017, "vega": 0.055, "theta": -0.0027, "rho": -0.3926, "theo": 109.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.6, "last_trade_time": "2026-06-26T15:46:03", "percent_change": 0.0, "prev_day_close": 111.5}, {"option": "ETHU280121C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.2988, "open_interest": 0.0, "volume": 0.0, "delta": 0.2103, "gamma": 0.0094, "vega": 0.064, "theta": -0.0087, "rho": 0.027, "theo": 2.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00131000", "bid": 109.5, "bid_size": 1.0, "ask": 114.5, "ask_size": 40.0, "iv": 1.4317, "open_interest": 0.0, "volume": 0.0, "delta": -0.7772, "gamma": 0.017, "vega": 0.0548, "theta": -0.0026, "rho": -0.3931, "theo": 110.6968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.5}, {"option": "ETHU280121C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.3017, "open_interest": 1.0, "volume": 0.0, "delta": 0.2091, "gamma": 0.0094, "vega": 0.0638, "theta": -0.0086, "rho": 0.0268, "theo": 1.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-02-05T11:02:26", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00132000", "bid": 110.5, "bid_size": 1.0, "ask": 115.5, "ask_size": 40.0, "iv": 1.4367, "open_interest": 0.0, "volume": 0.0, "delta": -0.7797, "gamma": 0.0171, "vega": 0.0546, "theta": -0.0026, "rho": -0.393, "theo": 111.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.5}, {"option": "ETHU280121C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.3046, "open_interest": 0.0, "volume": 0.0, "delta": 0.2079, "gamma": 0.0094, "vega": 0.0636, "theta": -0.0086, "rho": 0.0267, "theo": 1.9847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00133000", "bid": 111.5, "bid_size": 1.0, "ask": 116.5, "ask_size": 40.0, "iv": 1.4418, "open_interest": 0.0, "volume": 0.0, "delta": -0.7821, "gamma": 0.0172, "vega": 0.0542, "theta": -0.0025, "rho": -0.3929, "theo": 112.6497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.5}, {"option": "ETHU280121C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.3074, "open_interest": 0.0, "volume": 0.0, "delta": 0.2066, "gamma": 0.0093, "vega": 0.0635, "theta": -0.0086, "rho": 0.0266, "theo": 1.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00134000", "bid": 112.5, "bid_size": 1.0, "ask": 117.5, "ask_size": 40.0, "iv": 1.4467, "open_interest": 0.0, "volume": 0.0, "delta": -0.7846, "gamma": 0.0172, "vega": 0.054, "theta": -0.0025, "rho": -0.3917, "theo": 113.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.5}, {"option": "ETHU280121C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.3102, "open_interest": 0.0, "volume": 0.0, "delta": 0.2054, "gamma": 0.0093, "vega": 0.0633, "theta": -0.0086, "rho": 0.0264, "theo": 1.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00135000", "bid": 113.5, "bid_size": 1.0, "ask": 118.5, "ask_size": 40.0, "iv": 1.4517, "open_interest": 7.0, "volume": 0.0, "delta": -0.787, "gamma": 0.0173, "vega": 0.0536, "theta": -0.0024, "rho": -0.3911, "theo": 114.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.2, "last_trade_time": "2026-10-14T09:58:12", "percent_change": 0.0, "prev_day_close": 116.5}, {"option": "ETHU280121C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.313, "open_interest": 34.0, "volume": 0.0, "delta": 0.2042, "gamma": 0.0093, "vega": 0.063, "theta": -0.0085, "rho": 0.0263, "theo": 1.9448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-17T13:18:32", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00136000", "bid": 114.5, "bid_size": 1.0, "ask": 119.5, "ask_size": 40.0, "iv": 1.4566, "open_interest": 0.0, "volume": 0.0, "delta": -0.7893, "gamma": 0.0173, "vega": 0.0532, "theta": -0.0024, "rho": -0.3887, "theo": 115.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.77, "last_trade_time": "2025-10-03T14:57:49", "percent_change": 0.0, "prev_day_close": 117.25}, {"option": "ETHU280121C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.3157, "open_interest": 1.0, "volume": 0.0, "delta": 0.2031, "gamma": 0.0092, "vega": 0.0628, "theta": -0.0085, "rho": 0.0262, "theo": 1.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2025-10-02T09:47:40", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00137000", "bid": 115.5, "bid_size": 1.0, "ask": 120.5, "ask_size": 40.0, "iv": 1.4615, "open_interest": 0.0, "volume": 0.0, "delta": -0.7916, "gamma": 0.0174, "vega": 0.0527, "theta": -0.0023, "rho": -0.3857, "theo": 116.559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.0, "last_trade_time": "2025-11-20T15:29:28", "percent_change": 0.0, "prev_day_close": 118.25}, {"option": "ETHU280121C00138000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.3185, "open_interest": 0.0, "volume": 0.0, "delta": 0.2019, "gamma": 0.0092, "vega": 0.0626, "theta": -0.0085, "rho": 0.026, "theo": 1.9191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00138000", "bid": 116.5, "bid_size": 1.0, "ask": 121.5, "ask_size": 40.0, "iv": 1.4663, "open_interest": 2.0, "volume": 0.0, "delta": -0.7939, "gamma": 0.0174, "vega": 0.0522, "theta": -0.0022, "rho": -0.3837, "theo": 117.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.87, "last_trade_time": "2025-11-20T10:44:37", "percent_change": 0.0, "prev_day_close": 119.25}, {"option": "ETHU280121C00139000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.3212, "open_interest": 19.0, "volume": 0.0, "delta": 0.2008, "gamma": 0.0092, "vega": 0.0624, "theta": -0.0085, "rho": 0.0259, "theo": 1.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-03-31T12:05:55", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00139000", "bid": 117.5, "bid_size": 1.0, "ask": 122.5, "ask_size": 40.0, "iv": 1.4712, "open_interest": 0.0, "volume": 0.0, "delta": -0.7962, "gamma": 0.0174, "vega": 0.0516, "theta": -0.0021, "rho": -0.3822, "theo": 118.5158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.25}, {"option": "ETHU280121C00140000", "bid": 1.2, "bid_size": 1.0, "ask": 3.2, "ask_size": 1.0, "iv": 1.2791, "open_interest": 321.0, "volume": 0.0, "delta": 0.1996, "gamma": 0.0091, "vega": 0.0621, "theta": -0.0084, "rho": 0.0258, "theo": 1.8941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-19T09:30:03", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ETHU280121P00140000", "bid": 118.5, "bid_size": 1.0, "ask": 123.4, "ask_size": 1.0, "iv": 1.4689, "open_interest": 2.0, "volume": 0.0, "delta": -0.7985, "gamma": 0.0175, "vega": 0.0512, "theta": -0.0021, "rho": -0.3818, "theo": 119.4947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 128.6, "last_trade_time": "2026-06-26T15:48:10", "percent_change": 0.0, "prev_day_close": 121.25}, {"option": "ETHU280121C00141000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.3265, "open_interest": 0.0, "volume": 0.0, "delta": 0.1985, "gamma": 0.0091, "vega": 0.0618, "theta": -0.0084, "rho": 0.0256, "theo": 1.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00141000", "bid": 119.5, "bid_size": 1.0, "ask": 124.4, "ask_size": 1.0, "iv": 1.4736, "open_interest": 0.0, "volume": 0.0, "delta": -0.8007, "gamma": 0.0175, "vega": 0.0507, "theta": -0.002, "rho": -0.3825, "theo": 120.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.02, "last_trade_time": "2026-02-06T15:40:48", "percent_change": 0.0, "prev_day_close": 122.25}, {"option": "ETHU280121C00142000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.3292, "open_interest": 5.0, "volume": 0.0, "delta": 0.1974, "gamma": 0.0091, "vega": 0.0616, "theta": -0.0084, "rho": 0.0254, "theo": 1.8699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.0, "last_trade_time": "2025-11-03T15:56:31", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00142000", "bid": 120.5, "bid_size": 1.0, "ask": 125.4, "ask_size": 1.0, "iv": 1.4784, "open_interest": 0.0, "volume": 0.0, "delta": -0.8029, "gamma": 0.0175, "vega": 0.0504, "theta": -0.0019, "rho": -0.3821, "theo": 121.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.25}, {"option": "ETHU280121C00143000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.3318, "open_interest": 0.0, "volume": 0.0, "delta": 0.1963, "gamma": 0.009, "vega": 0.0613, "theta": -0.0084, "rho": 0.0253, "theo": 1.858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00143000", "bid": 121.5, "bid_size": 1.0, "ask": 126.4, "ask_size": 1.0, "iv": 1.4831, "open_interest": 7.0, "volume": 0.0, "delta": -0.8051, "gamma": 0.0176, "vega": 0.0501, "theta": -0.0018, "rho": -0.3785, "theo": 122.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.93, "last_trade_time": "2026-01-28T12:20:14", "percent_change": 0.0, "prev_day_close": 124.25}, {"option": "ETHU280121C00144000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.3344, "open_interest": 0.0, "volume": 0.0, "delta": 0.1952, "gamma": 0.009, "vega": 0.0612, "theta": -0.0083, "rho": 0.0252, "theo": 1.8462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00144000", "bid": 122.5, "bid_size": 1.0, "ask": 127.4, "ask_size": 1.0, "iv": 1.4877, "open_interest": 0.0, "volume": 0.0, "delta": -0.8072, "gamma": 0.0176, "vega": 0.0498, "theta": -0.0017, "rho": -0.3746, "theo": 123.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.25}, {"option": "ETHU280121C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.337, "open_interest": 1.0, "volume": 0.0, "delta": 0.1942, "gamma": 0.0089, "vega": 0.061, "theta": -0.0083, "rho": 0.0251, "theo": 1.8346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2025-11-14T12:33:57", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00145000", "bid": 123.5, "bid_size": 1.0, "ask": 128.4, "ask_size": 1.0, "iv": 1.4923, "open_interest": 0.0, "volume": 0.0, "delta": -0.8094, "gamma": 0.0176, "vega": 0.0491, "theta": -0.0016, "rho": -0.3698, "theo": 124.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.25}, {"option": "ETHU280121C00146000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.3395, "open_interest": 0.0, "volume": 0.0, "delta": 0.1931, "gamma": 0.0089, "vega": 0.0608, "theta": -0.0083, "rho": 0.025, "theo": 1.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00146000", "bid": 124.5, "bid_size": 1.0, "ask": 129.3, "ask_size": 1.0, "iv": 1.4897, "open_interest": 0.0, "volume": 0.0, "delta": -0.8115, "gamma": 0.0176, "vega": 0.0486, "theta": -0.0015, "rho": -0.3658, "theo": 125.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.25}, {"option": "ETHU280121C00147000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.342, "open_interest": 0.0, "volume": 0.0, "delta": 0.1921, "gamma": 0.0089, "vega": 0.0606, "theta": -0.0083, "rho": 0.0249, "theo": 1.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.83, "last_trade_time": "2025-12-19T10:48:31", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00147000", "bid": 125.5, "bid_size": 1.0, "ask": 130.3, "ask_size": 1.0, "iv": 1.4943, "open_interest": 0.0, "volume": 0.0, "delta": -0.8136, "gamma": 0.0176, "vega": 0.0478, "theta": -0.0014, "rho": -0.3625, "theo": 126.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.0, "last_trade_time": "2025-10-03T10:21:31", "percent_change": 0.0, "prev_day_close": 128.25}, {"option": "ETHU280121C00148000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.3446, "open_interest": 0.0, "volume": 0.0, "delta": 0.191, "gamma": 0.0088, "vega": 0.0604, "theta": -0.0082, "rho": 0.0248, "theo": 1.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00148000", "bid": 126.5, "bid_size": 1.0, "ask": 131.3, "ask_size": 1.0, "iv": 1.4988, "open_interest": 0.0, "volume": 0.0, "delta": -0.8157, "gamma": 0.0176, "vega": 0.0472, "theta": -0.0013, "rho": -0.3585, "theo": 127.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.25}, {"option": "ETHU280121C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.347, "open_interest": 1.0, "volume": 0.0, "delta": 0.19, "gamma": 0.0088, "vega": 0.0602, "theta": -0.0082, "rho": 0.0246, "theo": 1.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.0, "last_trade_time": "2025-09-17T09:32:42", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00149000", "bid": 127.5, "bid_size": 1.0, "ask": 132.3, "ask_size": 1.0, "iv": 1.5034, "open_interest": 0.0, "volume": 0.0, "delta": -0.8178, "gamma": 0.0176, "vega": 0.0467, "theta": -0.0012, "rho": -0.3534, "theo": 128.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.25}, {"option": "ETHU280121C00150000", "bid": 0.25, "bid_size": 3.0, "ask": 2.25, "ask_size": 1.0, "iv": 1.1416, "open_interest": 186.0, "volume": 0.0, "delta": 0.189, "gamma": 0.0088, "vega": 0.06, "theta": -0.0082, "rho": 0.0245, "theo": 1.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-28T12:15:49", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ETHU280121P00150000", "bid": 128.5, "bid_size": 1.0, "ask": 133.3, "ask_size": 1.0, "iv": 1.5078, "open_interest": 0.0, "volume": 0.0, "delta": -0.8198, "gamma": 0.0176, "vega": 0.0461, "theta": -0.0011, "rho": -0.3488, "theo": 129.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.7, "last_trade_time": "2026-06-05T14:58:02", "percent_change": 0.0, "prev_day_close": 131.0}, {"option": "ETHU280121C00151000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.352, "open_interest": 0.0, "volume": 0.0, "delta": 0.188, "gamma": 0.0088, "vega": 0.0598, "theta": -0.0082, "rho": 0.0244, "theo": 1.7677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00151000", "bid": 129.5, "bid_size": 1.0, "ask": 134.3, "ask_size": 1.0, "iv": 1.5123, "open_interest": 0.0, "volume": 0.0, "delta": -0.822, "gamma": 0.0176, "vega": 0.0454, "theta": -0.0011, "rho": -0.349, "theo": 130.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.0}, {"option": "ETHU280121C00152000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.3544, "open_interest": 0.0, "volume": 0.0, "delta": 0.187, "gamma": 0.0087, "vega": 0.0597, "theta": -0.0082, "rho": 0.0243, "theo": 1.757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00152000", "bid": 130.5, "bid_size": 1.0, "ask": 135.3, "ask_size": 1.0, "iv": 1.5167, "open_interest": 0.0, "volume": 0.0, "delta": -0.8241, "gamma": 0.0177, "vega": 0.0448, "theta": -0.001, "rho": -0.3478, "theo": 131.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "ETHU280121C00153000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.3568, "open_interest": 1.0, "volume": 0.0, "delta": 0.186, "gamma": 0.0087, "vega": 0.0595, "theta": -0.0081, "rho": 0.0242, "theo": 1.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.0, "last_trade_time": "2025-10-06T10:35:35", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00153000", "bid": 131.5, "bid_size": 1.0, "ask": 136.3, "ask_size": 1.0, "iv": 1.5211, "open_interest": 0.0, "volume": 0.0, "delta": -0.8263, "gamma": 0.0177, "vega": 0.0445, "theta": -0.001, "rho": -0.343, "theo": 132.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.0}, {"option": "ETHU280121C00154000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.3592, "open_interest": 0.0, "volume": 0.0, "delta": 0.185, "gamma": 0.0086, "vega": 0.0593, "theta": -0.0081, "rho": 0.0241, "theo": 1.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00154000", "bid": 132.5, "bid_size": 1.0, "ask": 137.2, "ask_size": 1.0, "iv": 1.5183, "open_interest": 0.0, "volume": 0.0, "delta": -0.8285, "gamma": 0.0178, "vega": 0.0441, "theta": -0.0009, "rho": -0.3377, "theo": 133.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.0}, {"option": "ETHU280121C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.3616, "open_interest": 1.0, "volume": 0.0, "delta": 0.1841, "gamma": 0.0086, "vega": 0.0592, "theta": -0.0081, "rho": 0.024, "theo": 1.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.0, "last_trade_time": "2025-09-17T15:27:39", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00155000", "bid": 133.5, "bid_size": 1.0, "ask": 138.2, "ask_size": 1.0, "iv": 1.5227, "open_interest": 0.0, "volume": 0.0, "delta": -0.8307, "gamma": 0.0178, "vega": 0.0435, "theta": -0.0009, "rho": -0.3349, "theo": 134.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.95, "last_trade_time": "2025-12-15T14:43:09", "percent_change": 0.0, "prev_day_close": 136.0}, {"option": "ETHU280121C00156000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.364, "open_interest": 0.0, "volume": 0.0, "delta": 0.1831, "gamma": 0.0086, "vega": 0.0589, "theta": -0.0081, "rho": 0.0239, "theo": 1.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00156000", "bid": 134.5, "bid_size": 1.0, "ask": 139.2, "ask_size": 1.0, "iv": 1.527, "open_interest": 0.0, "volume": 0.0, "delta": -0.8328, "gamma": 0.0179, "vega": 0.0428, "theta": -0.0008, "rho": -0.3295, "theo": 135.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.8, "last_trade_time": "2025-09-15T10:24:13", "percent_change": 0.0, "prev_day_close": 137.0}, {"option": "ETHU280121C00157000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.3663, "open_interest": 0.0, "volume": 0.0, "delta": 0.1822, "gamma": 0.0086, "vega": 0.0587, "theta": -0.008, "rho": 0.0238, "theo": 1.7053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00157000", "bid": 135.5, "bid_size": 1.0, "ask": 140.2, "ask_size": 1.0, "iv": 1.5313, "open_interest": 2.0, "volume": 0.0, "delta": -0.835, "gamma": 0.0179, "vega": 0.0422, "theta": -0.0007, "rho": -0.3262, "theo": 136.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.4, "last_trade_time": "2026-09-18T13:20:17", "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "ETHU280121C00158000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.3686, "open_interest": 0.0, "volume": 0.0, "delta": 0.1813, "gamma": 0.0085, "vega": 0.0585, "theta": -0.008, "rho": 0.0237, "theo": 1.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00158000", "bid": 136.5, "bid_size": 1.0, "ask": 141.2, "ask_size": 1.0, "iv": 1.5356, "open_interest": 0.0, "volume": 0.0, "delta": -0.837, "gamma": 0.018, "vega": 0.0416, "theta": -0.0006, "rho": -0.3253, "theo": 137.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.0}, {"option": "ETHU280121C00159000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.371, "open_interest": 0.0, "volume": 0.0, "delta": 0.1803, "gamma": 0.0085, "vega": 0.0584, "theta": -0.008, "rho": 0.0236, "theo": 1.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00159000", "bid": 137.5, "bid_size": 1.0, "ask": 142.2, "ask_size": 1.0, "iv": 1.5399, "open_interest": 0.0, "volume": 0.0, "delta": -0.8391, "gamma": 0.018, "vega": 0.041, "theta": -0.0005, "rho": -0.3212, "theo": 138.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.1, "last_trade_time": "2025-09-15T10:22:27", "percent_change": 0.0, "prev_day_close": 140.0}, {"option": "ETHU280121C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.3732, "open_interest": 9.0, "volume": 0.0, "delta": 0.1794, "gamma": 0.0085, "vega": 0.0582, "theta": -0.008, "rho": 0.0235, "theo": 1.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-09-30T10:22:17", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ETHU280121P00160000", "bid": 138.5, "bid_size": 1.0, "ask": 143.1, "ask_size": 1.0, "iv": 1.5368, "open_interest": 0.0, "volume": 0.0, "delta": -0.8411, "gamma": 0.018, "vega": 0.0407, "theta": -0.0004, "rho": -0.3159, "theo": 139.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.0}, {"option": "ETHU280121C00161000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.3755, "open_interest": 0.0, "volume": 0.0, "delta": 0.1785, "gamma": 0.0084, "vega": 0.058, "theta": -0.008, "rho": 0.0234, "theo": 1.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00161000", "bid": 139.5, "bid_size": 1.0, "ask": 144.1, "ask_size": 1.0, "iv": 1.541, "open_interest": 0.0, "volume": 0.0, "delta": -0.8432, "gamma": 0.018, "vega": 0.0402, "theta": -0.0003, "rho": -0.3086, "theo": 140.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.0}, {"option": "ETHU280121C00162000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.3778, "open_interest": 1.0, "volume": 0.0, "delta": 0.1776, "gamma": 0.0084, "vega": 0.0578, "theta": -0.0079, "rho": 0.0232, "theo": 1.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-08-11T14:03:46", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00162000", "bid": 140.5, "bid_size": 1.0, "ask": 145.1, "ask_size": 1.0, "iv": 1.5452, "open_interest": 0.0, "volume": 0.0, "delta": -0.8452, "gamma": 0.018, "vega": 0.0395, "theta": -0.0002, "rho": -0.2989, "theo": 141.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.0}, {"option": "ETHU280121C00163000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.38, "open_interest": 0.0, "volume": 0.0, "delta": 0.1768, "gamma": 0.0084, "vega": 0.0576, "theta": -0.0079, "rho": 0.0231, "theo": 1.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00163000", "bid": 141.5, "bid_size": 1.0, "ask": 146.1, "ask_size": 1.0, "iv": 1.5494, "open_interest": 0.0, "volume": 0.0, "delta": -0.8472, "gamma": 0.018, "vega": 0.0387, "theta": -0.0001, "rho": -0.287, "theo": 142.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 138.85, "last_trade_time": "2026-02-02T15:29:04", "percent_change": 0.0, "prev_day_close": 144.0}, {"option": "ETHU280121C00164000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.3823, "open_interest": 1.0, "volume": 0.0, "delta": 0.1759, "gamma": 0.0083, "vega": 0.0574, "theta": -0.0079, "rho": 0.023, "theo": 1.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-08-11T15:25:03", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00164000", "bid": 142.5, "bid_size": 1.0, "ask": 147.1, "ask_size": 1.0, "iv": 1.5535, "open_interest": 0.0, "volume": 0.0, "delta": -0.8491, "gamma": 0.018, "vega": 0.0378, "theta": 0.0, "rho": -0.2783, "theo": 143.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.76, "last_trade_time": "2026-02-02T15:29:04", "percent_change": 0.0, "prev_day_close": 145.0}, {"option": "ETHU280121C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.3845, "open_interest": 1.0, "volume": 0.0, "delta": 0.175, "gamma": 0.0083, "vega": 0.0573, "theta": -0.0079, "rho": 0.023, "theo": 1.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.2, "last_trade_time": "2025-09-19T09:54:07", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00165000", "bid": 143.5, "bid_size": 1.0, "ask": 148.1, "ask_size": 1.0, "iv": 1.5576, "open_interest": 0.0, "volume": 0.0, "delta": -0.8511, "gamma": 0.018, "vega": 0.0366, "theta": 0.0, "rho": -0.2766, "theo": 144.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.1, "last_trade_time": "2025-12-15T10:15:28", "percent_change": 0.0, "prev_day_close": 146.0}, {"option": "ETHU280121C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.3953, "open_interest": 0.0, "volume": 0.0, "delta": 0.1708, "gamma": 0.0082, "vega": 0.0565, "theta": -0.0078, "rho": 0.0225, "theo": 1.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00170000", "bid": 148.0, "bid_size": 2.0, "ask": 153.0, "ask_size": 40.0, "iv": 1.5325, "open_interest": 0.0, "volume": 0.0, "delta": -0.8623, "gamma": 0.0183, "vega": 0.0345, "theta": 0.0, "rho": -0.2795, "theo": 149.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.0}, {"option": "ETHU280121C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.4058, "open_interest": 3.0, "volume": 0.0, "delta": 0.1668, "gamma": 0.008, "vega": 0.0557, "theta": -0.0077, "rho": 0.0221, "theo": 1.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-08-11T15:27:36", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00175000", "bid": 153.0, "bid_size": 2.0, "ask": 158.0, "ask_size": 40.0, "iv": 1.552, "open_interest": 0.0, "volume": 0.0, "delta": -0.8734, "gamma": 0.0187, "vega": 0.0338, "theta": 0.0, "rho": -0.2803, "theo": 153.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.0}, {"option": "ETHU280121C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.4159, "open_interest": 20.0, "volume": 0.0, "delta": 0.1629, "gamma": 0.0079, "vega": 0.055, "theta": -0.0076, "rho": 0.0216, "theo": 1.5004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-28T12:28:45", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00180000", "bid": 158.0, "bid_size": 1.0, "ask": 163.0, "ask_size": 40.0, "iv": 1.5712, "open_interest": 0.0, "volume": 0.0, "delta": -0.8839, "gamma": 0.0191, "vega": 0.0326, "theta": 0.0, "rho": -0.2748, "theo": 158.901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.0}, {"option": "ETHU280121C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.4258, "open_interest": 74.0, "volume": 0.0, "delta": 0.1592, "gamma": 0.0078, "vega": 0.0541, "theta": -0.0075, "rho": 0.0212, "theo": 1.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-10-07T09:30:35", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00185000", "bid": 163.0, "bid_size": 1.0, "ask": 168.0, "ask_size": 40.0, "iv": 1.5898, "open_interest": 0.0, "volume": 0.0, "delta": -0.8938, "gamma": 0.0194, "vega": 0.031, "theta": 0.0, "rho": -0.2714, "theo": 163.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.0}, {"option": "ETHU280121C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.4353, "open_interest": 3.0, "volume": 0.0, "delta": 0.1557, "gamma": 0.0076, "vega": 0.0532, "theta": -0.0074, "rho": 0.0207, "theo": 1.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-24T15:54:43", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00190000", "bid": 168.0, "bid_size": 1.0, "ask": 173.0, "ask_size": 40.0, "iv": 1.6081, "open_interest": 0.0, "volume": 0.0, "delta": -0.9032, "gamma": 0.0197, "vega": 0.0299, "theta": 0.0, "rho": -0.2623, "theo": 168.8009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.0}, {"option": "ETHU280121C00195000", "bid": 0.1, "bid_size": 1.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.4519, "open_interest": 0.0, "volume": 0.0, "delta": 0.1524, "gamma": 0.0075, "vega": 0.0524, "theta": -0.0073, "rho": 0.0203, "theo": 1.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00195000", "bid": 173.0, "bid_size": 1.0, "ask": 178.0, "ask_size": 40.0, "iv": 1.626, "open_interest": 0.0, "volume": 0.0, "delta": -0.912, "gamma": 0.02, "vega": 0.0276, "theta": 0.0, "rho": -0.2391, "theo": 173.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.0}, {"option": "ETHU280121C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 1.3337, "open_interest": 110.0, "volume": 0.0, "delta": 0.1492, "gamma": 0.0074, "vega": 0.0517, "theta": -0.0072, "rho": 0.02, "theo": 1.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-09-29T15:44:07", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ETHU280121P00200000", "bid": 178.0, "bid_size": 1.0, "ask": 183.0, "ask_size": 40.0, "iv": 1.6436, "open_interest": 0.0, "volume": 0.0, "delta": -0.9201, "gamma": 0.02, "vega": 0.0237, "theta": 0.0, "rho": -0.1723, "theo": 178.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.2, "last_trade_time": "2026-06-25T09:41:53", "percent_change": 0.0, "prev_day_close": 181.0}, {"option": "ETHU280121C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4546, "open_interest": 0.0, "volume": 0.0, "delta": 0.1461, "gamma": 0.0073, "vega": 0.0511, "theta": -0.0071, "rho": 0.0196, "theo": 1.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00205000", "bid": 183.0, "bid_size": 1.0, "ask": 187.9, "ask_size": 1.0, "iv": 1.6532, "open_interest": 0.0, "volume": 0.0, "delta": -0.9277, "gamma": 0.0194, "vega": 0.0181, "theta": 0.0, "rho": -0.1645, "theo": 183.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.0}, {"option": "ETHU280121C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.463, "open_interest": 6.0, "volume": 0.0, "delta": 0.1431, "gamma": 0.0072, "vega": 0.0504, "theta": -0.007, "rho": 0.0192, "theo": 1.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.13, "last_trade_time": "2026-04-20T10:37:06", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00210000", "bid": 188.0, "bid_size": 1.0, "ask": 192.9, "ask_size": 2.0, "iv": 1.6701, "open_interest": 0.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.0188, "vega": 0.0168, "theta": 0.0, "rho": -0.1569, "theo": 188.6643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.0}, {"option": "ETHU280121C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4712, "open_interest": 4.0, "volume": 0.0, "delta": 0.1403, "gamma": 0.0071, "vega": 0.0497, "theta": -0.0069, "rho": 0.0189, "theo": 1.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-02-26T10:54:27", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00215000", "bid": 193.0, "bid_size": 1.0, "ask": 197.9, "ask_size": 2.0, "iv": 1.6867, "open_interest": 0.0, "volume": 0.0, "delta": -0.9412, "gamma": 0.0182, "vega": 0.0153, "theta": 0.0, "rho": -0.1287, "theo": 193.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.050003051758}, {"option": "ETHU280121C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4791, "open_interest": 5.0, "volume": 0.0, "delta": 0.1375, "gamma": 0.007, "vega": 0.049, "theta": -0.0068, "rho": 0.0186, "theo": 1.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-07-07T15:56:18", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00220000", "bid": 198.0, "bid_size": 1.0, "ask": 202.9, "ask_size": 2.0, "iv": 1.7029, "open_interest": 0.0, "volume": 0.0, "delta": -0.9469, "gamma": 0.0174, "vega": 0.0094, "theta": 0.0, "rho": 0.0, "theo": 198.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.050003051758}, {"option": "ETHU280121C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4869, "open_interest": 5.0, "volume": 0.0, "delta": 0.1349, "gamma": 0.0069, "vega": 0.0484, "theta": -0.0068, "rho": 0.0182, "theo": 1.2109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-08-27T12:44:12", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETHU280121P00225000", "bid": 203.0, "bid_size": 1.0, "ask": 207.9, "ask_size": 2.0, "iv": 1.7189, "open_interest": 0.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.0156, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 203.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.0}, {"option": "ETHU280121C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1.0, "iv": 1.1703, "open_interest": 57.0, "volume": 0.0, "delta": 0.1323, "gamma": 0.0068, "vega": 0.0478, "theta": -0.0067, "rho": 0.018, "theo": 1.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-13T13:43:12", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ETHU280121P00230000", "bid": 208.0, "bid_size": 1.0, "ask": 212.9, "ask_size": 2.0, "iv": 1.7346, "open_interest": 0.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0139, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 208.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.099998474121}, {"option": "ETHU280121C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1.0, "iv": 1.1771, "open_interest": 318.0, "volume": 0.0, "delta": 0.1299, "gamma": 0.0067, "vega": 0.0473, "theta": -0.0066, "rho": 0.0177, "theo": 1.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-28T14:48:57", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ETHU280121P00235000", "bid": 213.0, "bid_size": 1.0, "ask": 217.9, "ask_size": 2.0, "iv": 1.75, "open_interest": 0.0, "volume": 0.0, "delta": -0.9627, "gamma": 0.0122, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 213.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.050003051758}, {"option": "ETHU280121C00240000", "bid": 0.1, "bid_size": 3.0, "ask": 1.5, "ask_size": 1.0, "iv": 1.1972, "open_interest": 940.0, "volume": 0.0, "delta": 0.1275, "gamma": 0.0066, "vega": 0.0468, "theta": -0.0065, "rho": 0.0174, "theo": 1.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T14:52:13", "percent_change": 0.0, "prev_day_close": 0.800000000745058}, {"option": "ETHU280121P00240000", "bid": 218.0, "bid_size": 1.0, "ask": 222.9, "ask_size": 2.0, "iv": 1.7651, "open_interest": 21.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.0106, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 218.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.7, "last_trade_time": "2026-10-30T14:46:22", "percent_change": 0.0, "prev_day_close": 221.050003051758}, {"option": "ETHU290119C00014000", "bid": 10.5, "bid_size": 2.0, "ask": 15.5, "ask_size": 2.0, "iv": 1.3397, "open_interest": 31.0, "volume": 0.0, "delta": 0.7796, "gamma": 0.0079, "vega": 0.0583, "theta": -0.007, "rho": 0.042, "theo": 12.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-28T13:28:32", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "ETHU290119P00014000", "bid": 4.5, "bid_size": 1.0, "ask": 9.5, "ask_size": 1.0, "iv": 1.1035, "open_interest": 4.0, "volume": 0.0, "delta": -0.1057, "gamma": 0.0042, "vega": 0.0539, "theta": -0.0036, "rho": -0.1701, "theo": 8.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-10-15T11:20:54", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ETHU290119C00015000", "bid": 10.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 1.2978, "open_interest": 35.0, "volume": 0.0, "delta": 0.7659, "gamma": 0.0081, "vega": 0.0613, "theta": -0.007, "rho": 0.0436, "theo": 12.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-10-22T11:06:03", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "ETHU290119P00015000", "bid": 5.0, "bid_size": 2.0, "ask": 10.0, "ask_size": 1.0, "iv": 1.0716, "open_interest": 0.0, "volume": 0.0, "delta": -0.1142, "gamma": 0.0046, "vega": 0.0568, "theta": -0.0038, "rho": -0.1827, "theo": 8.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ETHU290119C00016000", "bid": 10.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 1.337, "open_interest": 3.0, "volume": 0.0, "delta": 0.7523, "gamma": 0.0083, "vega": 0.0641, "theta": -0.007, "rho": 0.0458, "theo": 12.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-10-27T15:21:00", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ETHU290119P00016000", "bid": 6.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 1.0, "iv": 1.1155, "open_interest": 1.0, "volume": 0.0, "delta": -0.1224, "gamma": 0.0048, "vega": 0.0594, "theta": -0.0039, "rho": -0.1947, "theo": 9.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-21T14:47:57", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ETHU290119C00017000", "bid": 9.5, "bid_size": 2.0, "ask": 14.5, "ask_size": 2.0, "iv": 1.2935, "open_interest": 0.0, "volume": 0.0, "delta": 0.74, "gamma": 0.0085, "vega": 0.0669, "theta": -0.0071, "rho": 0.0481, "theo": 11.769, "change": 0.0, "open": 0.0, "high": 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": "ETHU290119P00017000", "bid": 6.5, "bid_size": 2.0, "ask": 11.5, "ask_size": 1.0, "iv": 1.0818, "open_interest": 0.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.0051, "vega": 0.0619, "theta": -0.004, "rho": -0.2069, "theo": 10.1618, "change": 0.0, "open": 0.0, "high": 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": "ETHU290119C00018000", "bid": 9.5, "bid_size": 2.0, "ask": 14.5, "ask_size": 2.0, "iv": 1.3256, "open_interest": 0.0, "volume": 0.0, "delta": 0.7279, "gamma": 0.0086, "vega": 0.0694, "theta": -0.0072, "rho": 0.0492, "theo": 11.4799, "change": 0.0, "open": 0.0, "high": 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": "ETHU290119P00018000", "bid": 7.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 1.0, "iv": 1.0493, "open_interest": 0.0, "volume": 0.0, "delta": -0.1382, "gamma": 0.0054, "vega": 0.0642, "theta": -0.004, "rho": -0.2189, "theo": 10.8693, "change": 0.0, "open": 0.0, "high": 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": "ETHU290119C00019000", "bid": 9.0, "bid_size": 2.0, "ask": 14.0, "ask_size": 2.0, "iv": 1.2823, "open_interest": 1.0, "volume": 0.0, "delta": 0.7163, "gamma": 0.0087, "vega": 0.0716, "theta": -0.0072, "rho": 0.051, "theo": 11.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-10-02T09:31:58", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ETHU290119P00019000", "bid": 8.0, "bid_size": 2.0, "ask": 13.0, "ask_size": 1.0, "iv": 1.085, "open_interest": 0.0, "volume": 0.0, "delta": -0.1457, "gamma": 0.0056, "vega": 0.0664, "theta": -0.0041, "rho": -0.231, "theo": 11.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "ETHU290119C00020000", "bid": 9.0, "bid_size": 2.0, "ask": 14.0, "ask_size": 2.0, "iv": 1.3096, "open_interest": 6.0, "volume": 0.0, "delta": 0.7055, "gamma": 0.0088, "vega": 0.0737, "theta": -0.0072, "rho": 0.0524, "theo": 10.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-10-30T13:18:44", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ETHU290119P00020000", "bid": 9.5, "bid_size": 2.0, "ask": 14.5, "ask_size": 4.0, "iv": 1.1876, "open_interest": 3.0, "volume": 0.0, "delta": -0.153, "gamma": 0.0058, "vega": 0.0684, "theta": -0.0042, "rho": -0.2418, "theo": 12.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-10-15T10:08:37", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "ETHU290119C00021000", "bid": 9.0, "bid_size": 2.0, "ask": 14.0, "ask_size": 2.0, "iv": 1.3346, "open_interest": 4.0, "volume": 0.0, "delta": 0.6953, "gamma": 0.0089, "vega": 0.0756, "theta": -0.0073, "rho": 0.0531, "theo": 10.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-11-02T10:21:57", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "ETHU290119P00021000", "bid": 10.5, "bid_size": 1.0, "ask": 15.5, "ask_size": 4.0, "iv": 1.2184, "open_interest": 1.0, "volume": 0.0, "delta": -0.16, "gamma": 0.006, "vega": 0.0703, "theta": -0.0042, "rho": -0.2532, "theo": 13.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-10-26T15:01:18", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "ETHU290119C00022000", "bid": 8.5, "bid_size": 2.0, "ask": 13.5, "ask_size": 2.0, "iv": 1.2899, "open_interest": 1.0, "volume": 0.0, "delta": 0.6853, "gamma": 0.009, "vega": 0.0774, "theta": -0.0073, "rho": 0.0541, "theo": 10.5148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-30T10:32:22", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "ETHU290119P00022000", "bid": 11.0, "bid_size": 1.0, "ask": 16.0, "ask_size": 4.0, "iv": 1.1789, "open_interest": 5.0, "volume": 0.0, "delta": -0.1668, "gamma": 0.0062, "vega": 0.072, "theta": -0.0043, "rho": -0.2652, "theo": 13.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-10-28T15:09:47", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "ETHU290119C00023000", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 2.0, "iv": 1.1842, "open_interest": 0.0, "volume": 0.0, "delta": 0.6759, "gamma": 0.0091, "vega": 0.079, "theta": -0.0074, "rho": 0.0554, "theo": 10.3124, "change": 0.0, "open": 0.0, "high": 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": "ETHU290119P00023000", "bid": 12.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 4.0, "iv": 1.2067, "open_interest": 0.0, "volume": 0.0, "delta": -0.1734, "gamma": 0.0064, "vega": 0.0736, "theta": -0.0044, "rho": -0.2762, "theo": 14.6223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "ETHU290119C00024000", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 1.0, "iv": 1.2055, "open_interest": 4.0, "volume": 0.0, "delta": 0.6671, "gamma": 0.0091, "vega": 0.0805, "theta": -0.0074, "rho": 0.0563, "theo": 10.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-10-23T13:29:15", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ETHU290119P00024000", "bid": 12.5, "bid_size": 1.0, "ask": 17.5, "ask_size": 4.0, "iv": 1.1676, "open_interest": 0.0, "volume": 0.0, "delta": -0.1798, "gamma": 0.0066, "vega": 0.0751, "theta": -0.0044, "rho": -0.2875, "theo": 15.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "ETHU290119C00025000", "bid": 7.1, "bid_size": 1.0, "ask": 12.0, "ask_size": 2.0, "iv": 1.1712, "open_interest": 21.0, "volume": 0.0, "delta": 0.6586, "gamma": 0.0092, "vega": 0.0819, "theta": -0.0074, "rho": 0.0566, "theo": 9.9486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.79, "last_trade_time": "2026-10-29T12:47:30", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "ETHU290119P00025000", "bid": 13.5, "bid_size": 1.0, "ask": 18.5, "ask_size": 4.0, "iv": 1.193, "open_interest": 28.0, "volume": 0.0, "delta": -0.186, "gamma": 0.0068, "vega": 0.0765, "theta": -0.0044, "rho": -0.2986, "theo": 16.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.48, "last_trade_time": "2026-10-06T12:48:05", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "ETHU290119C00026000", "bid": 7.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 1.1845, "open_interest": 0.0, "volume": 0.0, "delta": 0.6504, "gamma": 0.0092, "vega": 0.0832, "theta": -0.0075, "rho": 0.0573, "theo": 9.7818, "change": 0.0, "open": 0.0, "high": 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": "ETHU290119P00026000", "bid": 14.0, "bid_size": 2.0, "ask": 19.0, "ask_size": 2.0, "iv": 1.1544, "open_interest": 0.0, "volume": 0.0, "delta": -0.192, "gamma": 0.0069, "vega": 0.0779, "theta": -0.0045, "rho": -0.3088, "theo": 17.0062, "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": 17.0}, {"option": "ETHU290119C00027000", "bid": 7.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 1.2026, "open_interest": 0.0, "volume": 0.0, "delta": 0.6426, "gamma": 0.0092, "vega": 0.0842, "theta": -0.0075, "rho": 0.0581, "theo": 9.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "ETHU290119P00027000", "bid": 15.0, "bid_size": 1.0, "ask": 20.0, "ask_size": 4.0, "iv": 1.1777, "open_interest": 0.0, "volume": 0.0, "delta": -0.1979, "gamma": 0.0071, "vega": 0.0791, "theta": -0.0045, "rho": -0.3195, "theo": 17.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "ETHU290119C00028000", "bid": 6.5, "bid_size": 2.0, "ask": 11.5, "ask_size": 2.0, "iv": 1.1617, "open_interest": 0.0, "volume": 0.0, "delta": 0.6354, "gamma": 0.0092, "vega": 0.0853, "theta": -0.0076, "rho": 0.0586, "theo": 9.4782, "change": 0.0, "open": 0.0, "high": 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": "ETHU290119P00028000", "bid": 16.0, "bid_size": 1.0, "ask": 21.0, "ask_size": 4.0, "iv": 1.2, "open_interest": 1.0, "volume": 0.0, "delta": -0.2035, "gamma": 0.0072, "vega": 0.0803, "theta": -0.0046, "rho": -0.329, "theo": 18.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-10-02T09:32:21", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "ETHU290119C00029000", "bid": 6.5, "bid_size": 2.0, "ask": 11.5, "ask_size": 2.0, "iv": 1.1779, "open_interest": 1.0, "volume": 0.0, "delta": 0.6283, "gamma": 0.0092, "vega": 0.0863, "theta": -0.0076, "rho": 0.0586, "theo": 9.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-09-18T11:28:27", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ETHU290119P00029000", "bid": 16.5, "bid_size": 1.0, "ask": 21.5, "ask_size": 2.0, "iv": 1.1611, "open_interest": 0.0, "volume": 0.0, "delta": -0.2091, "gamma": 0.0074, "vega": 0.0815, "theta": -0.0046, "rho": -0.3391, "theo": 19.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "ETHU290119C00030000", "bid": 6.5, "bid_size": 4.0, "ask": 11.5, "ask_size": 2.0, "iv": 1.1933, "open_interest": 15.0, "volume": 0.0, "delta": 0.6215, "gamma": 0.0093, "vega": 0.0874, "theta": -0.0076, "rho": 0.0591, "theo": 9.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ETHU290119P00030000", "bid": 18.5, "bid_size": 1.0, "ask": 23.5, "ask_size": 5.0, "iv": 1.3045, "open_interest": 8.0, "volume": 0.0, "delta": -0.2144, "gamma": 0.0075, "vega": 0.0825, "theta": -0.0046, "rho": -0.3497, "theo": 20.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.15, "last_trade_time": "2026-10-02T13:41:05", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "ETHU290119C00031000", "bid": 6.5, "bid_size": 2.0, "ask": 11.5, "ask_size": 1.0, "iv": 1.2081, "open_interest": 3.0, "volume": 0.0, "delta": 0.6149, "gamma": 0.0093, "vega": 0.0882, "theta": -0.0076, "rho": 0.0593, "theo": 9.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.38, "last_trade_time": "2026-10-02T11:36:02", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ETHU290119P00031000", "bid": 19.0, "bid_size": 1.0, "ask": 24.0, "ask_size": 9.0, "iv": 1.262, "open_interest": 0.0, "volume": 0.0, "delta": -0.2197, "gamma": 0.0076, "vega": 0.0835, "theta": -0.0046, "rho": -0.3591, "theo": 21.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "ETHU290119C00032000", "bid": 6.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 2.0, "iv": 1.1667, "open_interest": 4.0, "volume": 0.0, "delta": 0.6087, "gamma": 0.0093, "vega": 0.089, "theta": -0.0077, "rho": 0.06, "theo": 8.9612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.1, "last_trade_time": "2026-10-02T09:45:00", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ETHU290119P00032000", "bid": 20.0, "bid_size": 1.0, "ask": 25.0, "ask_size": 7.0, "iv": 1.2812, "open_interest": 0.0, "volume": 0.0, "delta": -0.2248, "gamma": 0.0078, "vega": 0.0844, "theta": -0.0046, "rho": -0.3685, "theo": 21.9722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "ETHU290119C00033000", "bid": 6.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 2.0, "iv": 1.1801, "open_interest": 0.0, "volume": 0.0, "delta": 0.6028, "gamma": 0.0093, "vega": 0.0897, "theta": -0.0077, "rho": 0.0604, "theo": 8.8475, "change": 0.0, "open": 0.0, "high": 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": "ETHU290119P00033000", "bid": 21.0, "bid_size": 1.0, "ask": 26.0, "ask_size": 5.0, "iv": 1.2998, "open_interest": 0.0, "volume": 0.0, "delta": -0.2298, "gamma": 0.0079, "vega": 0.0853, "theta": -0.0047, "rho": -0.3787, "theo": 22.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "ETHU290119C00034000", "bid": 6.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 2.0, "iv": 1.193, "open_interest": 0.0, "volume": 0.0, "delta": 0.5971, "gamma": 0.0093, "vega": 0.0904, "theta": -0.0077, "rho": 0.0604, "theo": 8.7393, "change": 0.0, "open": 0.0, "high": 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": "ETHU290119P00034000", "bid": 21.5, "bid_size": 1.0, "ask": 26.5, "ask_size": 4.0, "iv": 1.2577, "open_interest": 0.0, "volume": 0.0, "delta": -0.2347, "gamma": 0.008, "vega": 0.0861, "theta": -0.0047, "rho": -0.3883, "theo": 23.6712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "ETHU290119C00035000", "bid": 6.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 2.0, "iv": 1.2054, "open_interest": 4.0, "volume": 0.0, "delta": 0.5915, "gamma": 0.0093, "vega": 0.0911, "theta": -0.0077, "rho": 0.0605, "theo": 8.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-09-18T11:04:27", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "ETHU290119P00035000", "bid": 22.5, "bid_size": 1.0, "ask": 27.5, "ask_size": 4.0, "iv": 1.2752, "open_interest": 0.0, "volume": 0.0, "delta": -0.2394, "gamma": 0.0081, "vega": 0.0869, "theta": -0.0047, "rho": -0.3974, "theo": 24.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "ETHU290119C00036000", "bid": 5.5, "bid_size": 2.0, "ask": 10.5, "ask_size": 2.0, "iv": 1.1636, "open_interest": 0.0, "volume": 0.0, "delta": 0.5861, "gamma": 0.0093, "vega": 0.0918, "theta": -0.0078, "rho": 0.0607, "theo": 8.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ETHU290119P00036000", "bid": 23.5, "bid_size": 1.0, "ask": 28.5, "ask_size": 6.0, "iv": 1.2922, "open_interest": 0.0, "volume": 0.0, "delta": -0.2441, "gamma": 0.0082, "vega": 0.0877, "theta": -0.0047, "rho": -0.4052, "theo": 25.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "ETHU290119C00037000", "bid": 5.5, "bid_size": 2.0, "ask": 10.5, "ask_size": 2.0, "iv": 1.1751, "open_interest": 1.0, "volume": 0.0, "delta": 0.5809, "gamma": 0.0092, "vega": 0.0924, "theta": -0.0078, "rho": 0.0607, "theo": 8.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-10-05T10:13:51", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ETHU290119P00037000", "bid": 24.0, "bid_size": 1.0, "ask": 29.0, "ask_size": 8.0, "iv": 1.2505, "open_interest": 0.0, "volume": 0.0, "delta": -0.2487, "gamma": 0.0083, "vega": 0.0884, "theta": -0.0047, "rho": -0.4152, "theo": 26.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "ETHU290119C00038000", "bid": 5.5, "bid_size": 2.0, "ask": 10.5, "ask_size": 2.0, "iv": 1.1861, "open_interest": 0.0, "volume": 0.0, "delta": 0.5759, "gamma": 0.0092, "vega": 0.0927, "theta": -0.0078, "rho": 0.0611, "theo": 8.3488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ETHU290119P00038000", "bid": 25.0, "bid_size": 1.0, "ask": 30.0, "ask_size": 4.0, "iv": 1.2666, "open_interest": 0.0, "volume": 0.0, "delta": -0.2531, "gamma": 0.0084, "vega": 0.0891, "theta": -0.0047, "rho": -0.4218, "theo": 27.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "ETHU290119C00039000", "bid": 5.5, "bid_size": 2.0, "ask": 10.5, "ask_size": 2.0, "iv": 1.1967, "open_interest": 11.0, "volume": 0.0, "delta": 0.5712, "gamma": 0.0092, "vega": 0.0932, "theta": -0.0078, "rho": 0.0612, "theo": 8.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.33, "last_trade_time": "2026-09-29T12:50:53", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ETHU290119P00039000", "bid": 26.0, "bid_size": 1.0, "ask": 31.0, "ask_size": 4.0, "iv": 1.2821, "open_interest": 0.0, "volume": 0.0, "delta": -0.2575, "gamma": 0.0085, "vega": 0.0897, "theta": -0.0047, "rho": -0.4308, "theo": 27.9895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "ETHU290119C00040000", "bid": 5.5, "bid_size": 2.0, "ask": 10.5, "ask_size": 1.0, "iv": 1.2069, "open_interest": 107.0, "volume": 0.0, "delta": 0.5666, "gamma": 0.0092, "vega": 0.0935, "theta": -0.0078, "rho": 0.061, "theo": 8.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-10-30T09:32:25", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ETHU290119P00040000", "bid": 26.5, "bid_size": 1.0, "ask": 31.5, "ask_size": 4.0, "iv": 1.2409, "open_interest": 7.0, "volume": 0.0, "delta": -0.2618, "gamma": 0.0086, "vega": 0.0904, "theta": -0.0047, "rho": -0.4392, "theo": 28.8634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.0, "last_trade_time": "2026-10-21T14:06:55", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "ETHU290119C00045000", "bid": 6.5, "bid_size": 1.0, "ask": 10.0, "ask_size": 2.0, "iv": 1.2799, "open_interest": 26.0, "volume": 0.0, "delta": 0.5453, "gamma": 0.0092, "vega": 0.0958, "theta": -0.0079, "rho": 0.0615, "theo": 7.7978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-10-22T10:34:16", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "ETHU290119P00045000", "bid": 31.0, "bid_size": 1.0, "ask": 36.0, "ask_size": 4.0, "iv": 1.2566, "open_interest": 1.0, "volume": 0.0, "delta": -0.2822, "gamma": 0.0091, "vega": 0.093, "theta": -0.0047, "rho": -0.4792, "theo": 33.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-10-27T15:15:57", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "ETHU1270115C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 429.0, "iv": 0.9609, "open_interest": 567.0, "volume": 0.0, "delta": 0.6745, "gamma": 0.0322, "vega": 0.0352, "theta": -0.028, "rho": 0.0189, "theo": 0.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T10:02:27", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ETHU1270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 420.0, "iv": 2.0529, "open_interest": 97.0, "volume": 0.0, "delta": -0.3395, "gamma": 0.0326, "vega": 0.0352, "theta": -0.0286, "rho": -0.0183, "theo": 0.1763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-17T13:02:56", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ETHU1270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 418.0, "iv": 1.8154, "open_interest": 1182.0, "volume": 0.0, "delta": 0.3303, "gamma": 0.0231, "vega": 0.0348, "theta": -0.0386, "rho": 0.0096, "theo": 0.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T11:28:11", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ETHU1270115P00002000", "bid": 0.6, "bid_size": 146.0, "ask": 1.35, "ask_size": 383.0, "iv": 1.306, "open_interest": 121.0, "volume": 0.0, "delta": -0.6894, "gamma": 0.0238, "vega": 0.0339, "theta": -0.0379, "rho": -0.0443, "theo": 1.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-10-02T09:30:13", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ETHU1270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 298.0, "iv": 2.1742, "open_interest": 777.0, "volume": 0.0, "delta": 0.2404, "gamma": 0.0166, "vega": 0.0297, "theta": -0.0391, "rho": 0.0068, "theo": 0.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T11:20:57", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ETHU1270115P00003000", "bid": 1.5, "bid_size": 328.0, "ask": 2.25, "ask_size": 369.0, "iv": 0.0, "open_interest": 101.0, "volume": 0.0, "delta": -0.7827, "gamma": 0.0175, "vega": 0.028, "theta": -0.0372, "rho": -0.0569, "theo": 1.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-08-24T10:23:03", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "ETHU1270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 292.0, "iv": 2.4887, "open_interest": 1045.0, "volume": 0.0, "delta": 0.1964, "gamma": 0.0134, "vega": 0.0264, "theta": -0.0382, "rho": 0.0055, "theo": 0.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-01-02T09:56:58", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ETHU1270115P00004000", "bid": 1.6, "bid_size": 197.0, "ask": 3.4, "ask_size": 250.0, "iv": 0.0, "open_interest": 73.0, "volume": 0.0, "delta": -0.83, "gamma": 0.0144, "vega": 0.0239, "theta": -0.035, "rho": -0.0642, "theo": 2.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.27, "last_trade_time": "2026-08-17T12:59:04", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "ETHU1270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 335.0, "iv": 2.7168, "open_interest": 656.0, "volume": 0.0, "delta": 0.169, "gamma": 0.0114, "vega": 0.0239, "theta": -0.0369, "rho": 0.0047, "theo": 0.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-06T09:30:12", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ETHU1270115P00005000", "bid": 3.3, "bid_size": 132.0, "ask": 4.5, "ask_size": 329.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -0.8607, "gamma": 0.0127, "vega": 0.0209, "theta": -0.0325, "rho": -0.0717, "theo": 3.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-03-03T12:02:18", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "ETHU1270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 349.0, "iv": 2.8946, "open_interest": 1424.0, "volume": 0.0, "delta": 0.1499, "gamma": 0.0101, "vega": 0.0221, "theta": -0.0356, "rho": 0.0041, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-04-14T13:54:11", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ETHU1270115P00006000", "bid": 4.3, "bid_size": 124.0, "ask": 5.5, "ask_size": 251.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.883, "gamma": 0.0115, "vega": 0.0182, "theta": -0.0298, "rho": -0.0736, "theo": 4.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.46, "last_trade_time": "2025-07-21T11:58:00", "percent_change": 0.0, "prev_day_close": 4.90000009536743}], "symbol": "ETHU", "security_type": "stock", "exchange_id": 3, "current_price": 21.3614, "price_change": 0.7714, "price_change_percent": 3.7465, "bid": 21.36, "ask": 21.37, "bid_size": 900, "ask_size": 500, "open": 21.3, "high": 21.47, "low": 21.28, "close": 21.3614, "prev_day_close": 20.59, "volume": 170554, "iv30": 99.67, "iv30_change": -0.53, "iv30_change_percent": -0.5289, "seqno": 12530526850, "last_trade_time": "2026-11-03T09:47:51", "tick": "down"}, "symbol": "ETHU"}