{"timestamp": "2026-11-10 01:23:04", "data": {"options": [{"option": "ETHW261120C00007000", "bid": 7.4, "bid_size": 76.0, "ask": 9.1, "ask_size": 386.0, "iv": 2.1683, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0058, "vega": 0.0009, "theta": -0.0072, "rho": 0.0024, "theo": 8.2526, "change": 0.0, "open": 0.0, "high": 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": "ETHW261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 450.0, "iv": 3.9873, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0058, "vega": 0.0009, "theta": -0.0081, "rho": -0.0001, "theo": 0.0295, "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": 0.449999988079071}, {"option": "ETHW261120C00008000", "bid": 6.3, "bid_size": 76.0, "ask": 8.1, "ask_size": 386.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0086, "vega": 0.0011, "theta": -0.0082, "rho": 0.0027, "theo": 7.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "ETHW261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 450.0, "iv": 3.4193, "open_interest": 0.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0086, "vega": 0.0011, "theta": -0.009, "rho": -0.0001, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 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": "ETHW261120C00009000", "bid": 5.4, "bid_size": 76.0, "ask": 7.1, "ask_size": 382.0, "iv": 1.4971, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0128, "vega": 0.0014, "theta": -0.0094, "rho": 0.0031, "theo": 6.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ETHW261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 450.0, "iv": 2.9194, "open_interest": 0.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0128, "vega": 0.0015, "theta": -0.0101, "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": 0.275000005960464}, {"option": "ETHW261120C00010000", "bid": 4.6, "bid_size": 76.0, "ask": 6.1, "ask_size": 382.0, "iv": 1.6916, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0195, "vega": 0.0019, "theta": -0.0108, "rho": 0.0034, "theo": 5.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "ETHW261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 451.0, "iv": 2.5177, "open_interest": 0.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0196, "vega": 0.0019, "theta": -0.0114, "rho": -0.0002, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 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": "ETHW261120C00011000", "bid": 3.4, "bid_size": 76.0, "ask": 5.1, "ask_size": 382.0, "iv": 0.9607, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0309, "vega": 0.0026, "theta": -0.0126, "rho": 0.0036, "theo": 4.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "ETHW261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 451.0, "iv": 2.0994, "open_interest": 0.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.031, "vega": 0.0026, "theta": -0.0131, "rho": -0.0002, "theo": 0.0632, "change": 0.0, "open": 0.0, "high": 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": "ETHW261120C00012000", "bid": 2.4, "bid_size": 76.0, "ask": 4.2, "ask_size": 382.0, "iv": 0.9367, "open_interest": 0.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0514, "vega": 0.0035, "theta": -0.0148, "rho": 0.0039, "theo": 3.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "ETHW261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 455.0, "iv": 1.7076, "open_interest": 0.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.0515, "vega": 0.0036, "theta": -0.0152, "rho": -0.0004, "theo": 0.0841, "change": 0.0, "open": 0.0, "high": 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": "ETHW261120C00013000", "bid": 1.5, "bid_size": 76.0, "ask": 3.2, "ask_size": 382.0, "iv": 0.7889, "open_interest": 0.0, "volume": 0.0, "delta": 0.8873, "gamma": 0.0908, "vega": 0.0051, "theta": -0.0178, "rho": 0.004, "theo": 2.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-07T09:51:13", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "ETHW261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 424.0, "iv": 1.3645, "open_interest": 0.0, "volume": 0.0, "delta": -0.1136, "gamma": 0.0911, "vega": 0.0051, "theta": -0.0181, "rho": -0.0006, "theo": 0.1215, "change": 0.0, "open": 0.0, "high": 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": "ETHW261120C00014000", "bid": 0.65, "bid_size": 76.0, "ask": 2.35, "ask_size": 425.0, "iv": 0.7134, "open_interest": 0.0, "volume": 0.0, "delta": 0.7944, "gamma": 0.1698, "vega": 0.0075, "theta": -0.0216, "rho": 0.0038, "theo": 1.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "ETHW261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 382.0, "iv": 1.0699, "open_interest": 0.0, "volume": 0.0, "delta": -0.207, "gamma": 0.1706, "vega": 0.0076, "theta": -0.0219, "rho": -0.001, "theo": 0.2039, "change": 0.0, "open": 0.0, "high": 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": "ETHW261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 425.0, "iv": 0.6457, "open_interest": 0.0, "volume": 0.0, "delta": 0.5853, "gamma": 0.2762, "vega": 0.0103, "theta": -0.0254, "rho": 0.0029, "theo": 0.6828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000002682209}, {"option": "ETHW261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 383.0, "iv": 0.7504, "open_interest": 4.0, "volume": 0.0, "delta": -0.4176, "gamma": 0.2781, "vega": 0.0103, "theta": -0.0256, "rho": -0.0019, "theo": 0.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-13T14:04:28", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ETHW261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 425.0, "iv": 0.8385, "open_interest": 0.0, "volume": 0.0, "delta": 0.3307, "gamma": 0.2388, "vega": 0.0096, "theta": -0.0252, "rho": 0.0017, "theo": 0.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ETHW261120P00016000", "bid": 0.25, "bid_size": 103.0, "ask": 1.95, "ask_size": 394.0, "iv": 0.5945, "open_interest": 2.0, "volume": 0.0, "delta": -0.6739, "gamma": 0.2408, "vega": 0.0095, "theta": -0.0254, "rho": -0.0029, "theo": 1.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-26T09:30:04", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "ETHW261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 449.0, "iv": 1.0573, "open_interest": 0.0, "volume": 0.0, "delta": 0.1937, "gamma": 0.1526, "vega": 0.0073, "theta": -0.0222, "rho": 0.001, "theo": 0.1793, "change": 0.0, "open": 0.0, "high": 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": "ETHW261120P00017000", "bid": 1.0, "bid_size": 84.0, "ask": 2.8, "ask_size": 116.0, "iv": 0.6036, "open_interest": 1.0, "volume": 0.0, "delta": -0.8115, "gamma": 0.1544, "vega": 0.0071, "theta": -0.0223, "rho": -0.0031, "theo": 1.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-05T14:55:14", "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "ETHW261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 444.0, "iv": 1.273, "open_interest": 5.0, "volume": 0.0, "delta": 0.1262, "gamma": 0.0993, "vega": 0.0055, "theta": -0.0191, "rho": 0.0006, "theo": 0.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-21T12:39:46", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ETHW261120P00018000", "bid": 1.95, "bid_size": 76.0, "ask": 3.7, "ask_size": 116.0, "iv": 0.6276, "open_interest": 2.0, "volume": 0.0, "delta": -0.8792, "gamma": 0.101, "vega": 0.0053, "theta": -0.0191, "rho": -0.0032, "theo": 2.8923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-10-12T09:45:49", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "ETHW261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 463.0, "iv": 1.4543, "open_interest": 7.0, "volume": 0.0, "delta": 0.0887, "gamma": 0.0682, "vega": 0.0042, "theta": -0.0164, "rho": 0.0004, "theo": 0.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-20T12:57:46", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ETHW261120P00019000", "bid": 2.9, "bid_size": 84.0, "ask": 4.7, "ask_size": 116.0, "iv": 0.6518, "open_interest": 0.0, "volume": 0.0, "delta": -0.9169, "gamma": 0.0699, "vega": 0.004, "theta": -0.0164, "rho": -0.0031, "theo": 3.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "ETHW261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 465.0, "iv": 1.6432, "open_interest": 12.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.0492, "vega": 0.0034, "theta": -0.0142, "rho": 0.0003, "theo": 0.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-30T10:29:15", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ETHW261120P00020000", "bid": 4.2, "bid_size": 76.0, "ask": 5.7, "ask_size": 116.0, "iv": 1.2341, "open_interest": 0.0, "volume": 0.0, "delta": -0.94, "gamma": 0.0507, "vega": 0.0031, "theta": -0.0141, "rho": -0.003, "theo": 4.8414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "ETHW261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 462.0, "iv": 1.8151, "open_interest": 5.0, "volume": 0.0, "delta": 0.0505, "gamma": 0.0368, "vega": 0.0027, "theta": -0.0123, "rho": 0.0002, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T10:37:48", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ETHW261120P00021000", "bid": 5.1, "bid_size": 76.0, "ask": 6.7, "ask_size": 116.0, "iv": 1.2759, "open_interest": 0.0, "volume": 0.0, "delta": -0.9553, "gamma": 0.0381, "vega": 0.0025, "theta": -0.0122, "rho": -0.0028, "theo": 5.8285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "ETHW261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 465.0, "iv": 1.9732, "open_interest": 9.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0284, "vega": 0.0023, "theta": -0.0108, "rho": 0.0002, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T10:41:46", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ETHW261120P00022000", "bid": 6.1, "bid_size": 76.0, "ask": 7.7, "ask_size": 116.0, "iv": 1.41, "open_interest": 0.0, "volume": 0.0, "delta": -0.9659, "gamma": 0.0295, "vega": 0.002, "theta": -0.0106, "rho": -0.0026, "theo": 6.8194, "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": 6.09999990463257}, {"option": "ETHW261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 463.0, "iv": 2.1197, "open_interest": 0.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.0225, "vega": 0.0019, "theta": -0.0095, "rho": 0.0002, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 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": "ETHW261120P00023000", "bid": 7.1, "bid_size": 76.0, "ask": 8.7, "ask_size": 116.0, "iv": 1.535, "open_interest": 0.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.0237, "vega": 0.0016, "theta": -0.0092, "rho": -0.0024, "theo": 7.8128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "ETHW261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 463.0, "iv": 2.2564, "open_interest": 0.0, "volume": 0.0, "delta": 0.0265, "gamma": 0.0181, "vega": 0.0016, "theta": -0.0084, "rho": 0.0001, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 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": "ETHW261120P00024000", "bid": 8.1, "bid_size": 76.0, "ask": 9.7, "ask_size": 116.0, "iv": 1.6524, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0193, "vega": 0.0013, "theta": -0.0079, "rho": -0.0023, "theo": 8.8079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "ETHW261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.3282, "open_interest": 10.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0148, "vega": 0.0014, "theta": -0.0075, "rho": 0.0001, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-23T13:26:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ETHW261120P00025000", "bid": 9.1, "bid_size": 76.0, "ask": 10.6, "ask_size": 116.0, "iv": 1.5959, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0163, "vega": 0.001, "theta": -0.0069, "rho": -0.0018, "theo": 9.8043, "change": 0.0, "open": 0.0, "high": 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": "ETHW261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 463.0, "iv": 2.5052, "open_interest": 0.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0123, "vega": 0.0012, "theta": -0.0067, "rho": 0.0001, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 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": "ETHW261120P00026000", "bid": 9.7, "bid_size": 76.0, "ask": 11.7, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0137, "vega": 0.0008, "theta": -0.0058, "rho": -0.0017, "theo": 10.8016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "ETHW261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 463.0, "iv": 2.6191, "open_interest": 0.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0104, "vega": 0.001, "theta": -0.006, "rho": 0.0001, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 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": "ETHW261120P00027000", "bid": 10.6, "bid_size": 76.0, "ask": 12.7, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0117, "vega": 0.0007, "theta": -0.0049, "rho": -0.0012, "theo": 11.7994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ETHW261218C00008000", "bid": 6.3, "bid_size": 49.0, "ask": 8.2, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0162, "vega": 0.0064, "theta": -0.0121, "rho": 0.0075, "theo": 7.5368, "change": 0.0, "open": 0.0, "high": 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": "ETHW261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 451.0, "iv": 1.8573, "open_interest": 0.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0163, "vega": 0.0064, "theta": -0.0129, "rho": -0.0013, "theo": 0.2816, "change": 0.0, "open": 0.0, "high": 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": "ETHW261218C00009000", "bid": 5.4, "bid_size": 76.0, "ask": 7.2, "ask_size": 382.0, "iv": 0.8692, "open_interest": 0.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0218, "vega": 0.0074, "theta": -0.0124, "rho": 0.0083, "theo": 6.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "ETHW261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 451.0, "iv": 1.588, "open_interest": 0.0, "volume": 0.0, "delta": -0.081, "gamma": 0.0219, "vega": 0.0075, "theta": -0.013, "rho": -0.0016, "theo": 0.3027, "change": 0.0, "open": 0.0, "high": 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": "ETHW261218C00010000", "bid": 4.4, "bid_size": 76.0, "ask": 6.3, "ask_size": 382.0, "iv": 0.8324, "open_interest": 0.0, "volume": 0.0, "delta": 0.901, "gamma": 0.0295, "vega": 0.0087, "theta": -0.0126, "rho": 0.0091, "theo": 5.5937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "ETHW261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 458.0, "iv": 1.371, "open_interest": 11.0, "volume": 0.0, "delta": -0.1, "gamma": 0.0296, "vega": 0.0087, "theta": -0.0132, "rho": -0.0019, "theo": 0.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T10:20:45", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ETHW261218C00011000", "bid": 3.5, "bid_size": 76.0, "ask": 5.3, "ask_size": 382.0, "iv": 0.7486, "open_interest": 0.0, "volume": 0.0, "delta": 0.8759, "gamma": 0.0404, "vega": 0.0102, "theta": -0.0128, "rho": 0.0098, "theo": 4.6328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ETHW261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 454.0, "iv": 1.1681, "open_interest": 0.0, "volume": 0.0, "delta": -0.1251, "gamma": 0.0406, "vega": 0.0102, "theta": -0.0133, "rho": -0.0023, "theo": 0.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ETHW261218C00012000", "bid": 2.6, "bid_size": 84.0, "ask": 4.4, "ask_size": 382.0, "iv": 0.6961, "open_interest": 0.0, "volume": 0.0, "delta": 0.8409, "gamma": 0.0564, "vega": 0.0121, "theta": -0.013, "rho": 0.0102, "theo": 3.6861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "ETHW261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 455.0, "iv": 0.9934, "open_interest": 0.0, "volume": 0.0, "delta": -0.1603, "gamma": 0.0566, "vega": 0.0121, "theta": -0.0134, "rho": -0.0029, "theo": 0.4116, "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": 0.550000011920929}, {"option": "ETHW261218C00013000", "bid": 1.8, "bid_size": 76.0, "ask": 3.0, "ask_size": 371.0, "iv": 0.4281, "open_interest": 0.0, "volume": 0.0, "delta": 0.7888, "gamma": 0.08, "vega": 0.0144, "theta": -0.0132, "rho": 0.0104, "theo": 2.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "ETHW261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 397.0, "iv": 0.8015, "open_interest": 0.0, "volume": 0.0, "delta": -0.2129, "gamma": 0.0805, "vega": 0.0145, "theta": -0.0135, "rho": -0.0037, "theo": 0.4883, "change": 0.0, "open": 0.0, "high": 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": "ETHW261218C00014000", "bid": 1.0, "bid_size": 84.0, "ask": 2.75, "ask_size": 425.0, "iv": 0.5884, "open_interest": 0.0, "volume": 0.0, "delta": 0.7061, "gamma": 0.1131, "vega": 0.0172, "theta": -0.0133, "rho": 0.0099, "theo": 1.9136, "change": 0.0, "open": 0.0, "high": 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": "ETHW261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 383.0, "iv": 0.6653, "open_interest": 1.0, "volume": 0.0, "delta": -0.2965, "gamma": 0.114, "vega": 0.0172, "theta": -0.0136, "rho": -0.005, "theo": 0.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-20T15:21:11", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ETHW261218C00015000", "bid": 0.45, "bid_size": 873.0, "ask": 2.0, "ask_size": 754.0, "iv": 0.5465, "open_interest": 0.0, "volume": 0.0, "delta": 0.5789, "gamma": 0.143, "vega": 0.0195, "theta": -0.0136, "rho": 0.0085, "theo": 1.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000002980232}, {"option": "ETHW261218P00015000", "bid": 0.1, "bid_size": 1646.0, "ask": 1.85, "ask_size": 791.0, "iv": 0.5645, "open_interest": 0.0, "volume": 0.0, "delta": -0.4252, "gamma": 0.1448, "vega": 0.0195, "theta": -0.0138, "rho": -0.0068, "theo": 0.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ETHW261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 770.0, "iv": 0.5634, "open_interest": 0.0, "volume": 0.0, "delta": 0.4413, "gamma": 0.1395, "vega": 0.0196, "theta": -0.0143, "rho": 0.0066, "theo": 0.8312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ETHW261218P00016000", "bid": 1.3, "bid_size": 38.0, "ask": 1.7, "ask_size": 424.0, "iv": 0.5431, "open_interest": 0.0, "volume": 25.0, "delta": -0.5645, "gamma": 0.1417, "vega": 0.0196, "theta": -0.0144, "rho": -0.0087, "theo": 1.5458, "change": 0.325, "open": 1.6, "high": 1.6, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T10:33:25", "percent_change": 27.6596, "prev_day_close": 1.17499995231628}, {"option": "ETHW261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 723.0, "iv": 0.6502, "open_interest": 0.0, "volume": 0.0, "delta": 0.3433, "gamma": 0.1166, "vega": 0.0183, "theta": -0.0148, "rho": 0.0051, "theo": 0.641, "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": 0.624999977648258}, {"option": "ETHW261218P00017000", "bid": 1.3, "bid_size": 193.0, "ask": 3.1, "ask_size": 766.0, "iv": 0.5434, "open_interest": 0.0, "volume": 0.0, "delta": -0.6636, "gamma": 0.1188, "vega": 0.0181, "theta": -0.0149, "rho": -0.01, "theo": 2.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "ETHW261218C00018000", "bid": 0.05, "bid_size": 955.0, "ask": 0.55, "ask_size": 758.0, "iv": 0.5544, "open_interest": 60.0, "volume": 11.0, "delta": 0.2796, "gamma": 0.0954, "vega": 0.0167, "theta": -0.0151, "rho": 0.0041, "theo": 0.5365, "change": -0.1, "open": 0.35, "high": 0.35, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T10:33:58", "percent_change": -25.0, "prev_day_close": 0.400000005960464}, {"option": "ETHW261218P00018000", "bid": 2.1, "bid_size": 143.0, "ask": 3.9, "ask_size": 157.0, "iv": 0.5391, "open_interest": 0.0, "volume": 0.0, "delta": -0.7278, "gamma": 0.0974, "vega": 0.0165, "theta": -0.0151, "rho": -0.011, "theo": 3.2512, "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": 2.52499997615814}, {"option": "ETHW261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 713.0, "iv": 0.8298, "open_interest": 0.0, "volume": 0.0, "delta": 0.2362, "gamma": 0.0793, "vega": 0.0153, "theta": -0.0152, "rho": 0.0035, "theo": 0.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ETHW261218P00019000", "bid": 3.0, "bid_size": 104.0, "ask": 4.8, "ask_size": 159.0, "iv": 0.5541, "open_interest": 0.0, "volume": 0.0, "delta": -0.7716, "gamma": 0.0812, "vega": 0.015, "theta": -0.0152, "rho": -0.0115, "theo": 4.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "ETHW261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 467.0, "iv": 0.9172, "open_interest": 0.0, "volume": 0.0, "delta": 0.2048, "gamma": 0.0672, "vega": 0.0141, "theta": -0.0152, "rho": 0.003, "theo": 0.4197, "change": 0.0, "open": 0.0, "high": 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": "ETHW261218P00020000", "bid": 3.9, "bid_size": 76.0, "ask": 5.8, "ask_size": 116.0, "iv": 0.58, "open_interest": 0.0, "volume": 0.0, "delta": -0.8034, "gamma": 0.069, "vega": 0.0137, "theta": -0.0151, "rho": -0.0119, "theo": 5.1336, "change": 0.0, "open": 0.0, "high": 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": "ETHW261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 468.0, "iv": 0.9934, "open_interest": 0.0, "volume": 0.0, "delta": 0.1808, "gamma": 0.058, "vega": 0.0131, "theta": -0.015, "rho": 0.0026, "theo": 0.3817, "change": 0.0, "open": 0.0, "high": 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": "ETHW261218P00021000", "bid": 4.9, "bid_size": 76.0, "ask": 6.7, "ask_size": 116.0, "iv": 0.5438, "open_interest": 0.0, "volume": 0.0, "delta": -0.8275, "gamma": 0.0597, "vega": 0.0126, "theta": -0.0149, "rho": -0.0123, "theo": 6.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "ETHW261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 468.0, "iv": 1.079, "open_interest": 1.0, "volume": 0.0, "delta": 0.162, "gamma": 0.0508, "vega": 0.0122, "theta": -0.0149, "rho": 0.0023, "theo": 0.3511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T12:18:32", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ETHW261218P00022000", "bid": 5.9, "bid_size": 76.0, "ask": 7.7, "ask_size": 116.0, "iv": 0.6073, "open_interest": 0.0, "volume": 0.0, "delta": -0.8466, "gamma": 0.0525, "vega": 0.0117, "theta": -0.0147, "rho": -0.0126, "theo": 7.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "ETHW261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 467.0, "iv": 1.1393, "open_interest": 1.0, "volume": 0.0, "delta": 0.1468, "gamma": 0.0451, "vega": 0.0114, "theta": -0.0147, "rho": 0.0021, "theo": 0.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T10:04:22", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ETHW261218P00023000", "bid": 6.9, "bid_size": 76.0, "ask": 8.8, "ask_size": 116.0, "iv": 0.7947, "open_interest": 0.0, "volume": 0.0, "delta": -0.8621, "gamma": 0.0467, "vega": 0.0108, "theta": -0.0144, "rho": -0.0128, "theo": 8.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "ETHW261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 467.0, "iv": 1.2126, "open_interest": 2.0, "volume": 0.0, "delta": 0.1341, "gamma": 0.0404, "vega": 0.0107, "theta": -0.0144, "rho": 0.0019, "theo": 0.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:45:17", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ETHW261218P00024000", "bid": 7.8, "bid_size": 49.0, "ask": 9.7, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8749, "gamma": 0.042, "vega": 0.0101, "theta": -0.0141, "rho": -0.0128, "theo": 9.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "ETHW261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 467.0, "iv": 1.2813, "open_interest": 1.0, "volume": 0.0, "delta": 0.1234, "gamma": 0.0366, "vega": 0.0101, "theta": -0.0142, "rho": 0.0018, "theo": 0.2847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T09:47:55", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ETHW261218P00025000", "bid": 8.7, "bid_size": 49.0, "ask": 10.7, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8859, "gamma": 0.0381, "vega": 0.0095, "theta": -0.0138, "rho": -0.0132, "theo": 9.9958, "change": 0.0, "open": 0.0, "high": 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": "ETHW261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 468.0, "iv": 1.346, "open_interest": 0.0, "volume": 0.0, "delta": 0.1143, "gamma": 0.0334, "vega": 0.0096, "theta": -0.0139, "rho": 0.0016, "theo": 0.268, "change": 0.0, "open": 0.0, "high": 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": "ETHW261218P00026000", "bid": 9.7, "bid_size": 41.0, "ask": 11.7, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8952, "gamma": 0.0348, "vega": 0.0089, "theta": -0.0135, "rho": -0.0132, "theo": 10.9788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "ETHW261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 468.0, "iv": 1.4071, "open_interest": 0.0, "volume": 0.0, "delta": 0.1064, "gamma": 0.0306, "vega": 0.0091, "theta": -0.0137, "rho": 0.0015, "theo": 0.2532, "change": 0.0, "open": 0.0, "high": 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": "ETHW261218P00027000", "bid": 10.6, "bid_size": 41.0, "ask": 12.7, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9033, "gamma": 0.0321, "vega": 0.0084, "theta": -0.0132, "rho": -0.0134, "theo": 11.9634, "change": 0.0, "open": 0.0, "high": 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": "ETHW261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 468.0, "iv": 1.465, "open_interest": 0.0, "volume": 0.0, "delta": 0.0995, "gamma": 0.0282, "vega": 0.0086, "theta": -0.0134, "rho": 0.0014, "theo": 0.2399, "change": 0.0, "open": 0.0, "high": 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": "ETHW261218P00028000", "bid": 11.5, "bid_size": 41.0, "ask": 13.7, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9104, "gamma": 0.0297, "vega": 0.0079, "theta": -0.0128, "rho": -0.0132, "theo": 12.9496, "change": 0.0, "open": 0.0, "high": 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": "ETHW270115C00004000", "bid": 10.2, "bid_size": 49.0, "ask": 12.3, "ask_size": 201.0, "iv": 1.1851, "open_interest": 0.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0048, "vega": 0.0048, "theta": -0.007, "rho": 0.0061, "theo": 11.5449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "ETHW270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 393.0, "iv": 2.7657, "open_interest": 0.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0048, "vega": 0.0048, "theta": -0.0084, "rho": -0.0014, "theo": 0.3, "change": 0.0, "open": 0.0, "high": 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": "ETHW270115C00005000", "bid": 9.2, "bid_size": 49.0, "ask": 11.4, "ask_size": 201.0, "iv": 1.3401, "open_interest": 0.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0068, "vega": 0.0058, "theta": -0.0076, "rho": 0.0077, "theo": 10.5756, "change": 0.0, "open": 0.0, "high": 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": "ETHW270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 433.0, "iv": 2.3323, "open_interest": 0.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0068, "vega": 0.0059, "theta": -0.0088, "rho": -0.0017, "theo": 0.322, "change": 0.0, "open": 0.0, "high": 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": "ETHW270115C00006000", "bid": 8.2, "bid_size": 49.0, "ask": 10.4, "ask_size": 201.0, "iv": 1.0981, "open_interest": 0.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0093, "vega": 0.007, "theta": -0.008, "rho": 0.0092, "theo": 9.6056, "change": 0.0, "open": 0.0, "high": 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": "ETHW270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 773.0, "iv": 2.0226, "open_interest": 1.0, "volume": 0.0, "delta": -0.0523, "gamma": 0.0094, "vega": 0.007, "theta": -0.009, "rho": -0.002, "theo": 0.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-05-29T15:25:30", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ETHW270115C00007000", "bid": 7.2, "bid_size": 49.0, "ask": 9.4, "ask_size": 201.0, "iv": 0.8934, "open_interest": 0.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0125, "vega": 0.0082, "theta": -0.0083, "rho": 0.0107, "theo": 8.6366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "ETHW270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 433.0, "iv": 1.738, "open_interest": 0.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0126, "vega": 0.0082, "theta": -0.0092, "rho": -0.0024, "theo": 0.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ETHW270115C00008000", "bid": 6.3, "bid_size": 75.0, "ask": 8.4, "ask_size": 383.0, "iv": 0.8805, "open_interest": 4.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.0167, "vega": 0.0095, "theta": -0.0085, "rho": 0.0122, "theo": 7.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-06-16T12:42:23", "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "ETHW270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 433.0, "iv": 1.4948, "open_interest": 0.0, "volume": 0.0, "delta": -0.078, "gamma": 0.0167, "vega": 0.0095, "theta": -0.0094, "rho": -0.0028, "theo": 0.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ETHW270115C00009000", "bid": 5.3, "bid_size": 76.0, "ask": 7.5, "ask_size": 382.0, "iv": 0.8161, "open_interest": 0.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.0221, "vega": 0.011, "theta": -0.0088, "rho": 0.0135, "theo": 6.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "ETHW270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 773.0, "iv": 1.302, "open_interest": 9.0, "volume": 0.0, "delta": -0.0949, "gamma": 0.0222, "vega": 0.011, "theta": -0.0095, "rho": -0.0032, "theo": 0.4203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-04T09:41:24", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ETHW270115C00010000", "bid": 4.4, "bid_size": 75.0, "ask": 6.5, "ask_size": 383.0, "iv": 0.7337, "open_interest": 4.0, "volume": 0.0, "delta": 0.8846, "gamma": 0.0293, "vega": 0.0127, "theta": -0.009, "rho": 0.0148, "theo": 5.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-07-10T11:12:00", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "ETHW270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 803.0, "iv": 1.1261, "open_interest": 13.0, "volume": 0.0, "delta": -0.1162, "gamma": 0.0294, "vega": 0.0127, "theta": -0.0096, "rho": -0.0038, "theo": 0.457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-20T15:39:20", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ETHW270115C00011000", "bid": 3.7, "bid_size": 75.0, "ask": 5.3, "ask_size": 369.0, "iv": 0.6421, "open_interest": 6.0, "volume": 0.0, "delta": 0.857, "gamma": 0.0391, "vega": 0.0148, "theta": -0.0092, "rho": 0.0158, "theo": 4.8099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.98, "last_trade_time": "2026-09-01T09:30:16", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ETHW270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 641.0, "iv": 0.9785, "open_interest": 0.0, "volume": 0.0, "delta": -0.144, "gamma": 0.0394, "vega": 0.0148, "theta": -0.0097, "rho": -0.0046, "theo": 0.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-30T10:34:25", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ETHW270115C00012000", "bid": 2.65, "bid_size": 75.0, "ask": 4.7, "ask_size": 383.0, "iv": 0.6327, "open_interest": 4.0, "volume": 0.0, "delta": 0.8197, "gamma": 0.0527, "vega": 0.0172, "theta": -0.0093, "rho": 0.0164, "theo": 3.8861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.21, "last_trade_time": "2026-10-09T09:39:07", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "ETHW270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 645.0, "iv": 0.8351, "open_interest": 10.0, "volume": 0.0, "delta": -0.1818, "gamma": 0.0531, "vega": 0.0172, "theta": -0.0098, "rho": -0.0056, "theo": 0.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-07-02T09:30:26", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ETHW270115C00013000", "bid": 1.8, "bid_size": 76.0, "ask": 4.0, "ask_size": 428.0, "iv": 0.6073, "open_interest": 2.0, "volume": 0.0, "delta": 0.7668, "gamma": 0.0712, "vega": 0.02, "theta": -0.0095, "rho": 0.0166, "theo": 2.9996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.57, "last_trade_time": "2026-10-19T12:23:21", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "ETHW270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 428.0, "iv": 0.7052, "open_interest": 3.0, "volume": 0.0, "delta": -0.2353, "gamma": 0.0719, "vega": 0.0201, "theta": -0.0098, "rho": -0.0071, "theo": 0.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-24T10:04:20", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ETHW270115C00014000", "bid": 1.5, "bid_size": 834.0, "ask": 2.65, "ask_size": 392.0, "iv": 0.5247, "open_interest": 5.0, "volume": 0.0, "delta": 0.6898, "gamma": 0.0938, "vega": 0.023, "theta": -0.0096, "rho": 0.0159, "theo": 2.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-27T10:49:05", "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "ETHW270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 399.0, "iv": 0.6016, "open_interest": 1.0, "volume": 0.0, "delta": -0.3134, "gamma": 0.095, "vega": 0.0231, "theta": -0.0099, "rho": -0.0091, "theo": 0.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-06-15T10:13:48", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ETHW270115C00015000", "bid": 0.55, "bid_size": 827.0, "ask": 2.65, "ask_size": 550.0, "iv": 0.5544, "open_interest": 17.0, "volume": 0.0, "delta": 0.5853, "gamma": 0.1119, "vega": 0.0254, "theta": -0.01, "rho": 0.0141, "theo": 1.5449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-25T12:00:50", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "ETHW270115P00015000", "bid": 0.65, "bid_size": 580.0, "ask": 1.8, "ask_size": 391.0, "iv": 0.5372, "open_interest": 22.0, "volume": 0.0, "delta": -0.4198, "gamma": 0.1138, "vega": 0.0254, "theta": -0.0102, "rho": -0.0118, "theo": 1.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.67, "last_trade_time": "2026-06-15T11:23:35", "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "ETHW270115C00016000", "bid": 0.05, "bid_size": 1201.0, "ask": 2.15, "ask_size": 555.0, "iv": 0.5285, "open_interest": 11.0, "volume": 0.0, "delta": 0.4758, "gamma": 0.1125, "vega": 0.026, "theta": -0.0104, "rho": 0.0117, "theo": 1.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-21T12:23:22", "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "ETHW270115P00016000", "bid": 0.8, "bid_size": 393.0, "ask": 2.85, "ask_size": 396.0, "iv": 0.551, "open_interest": 0.0, "volume": 0.0, "delta": -0.5314, "gamma": 0.115, "vega": 0.0258, "theta": -0.0105, "rho": -0.0144, "theo": 1.7994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "ETHW270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 676.0, "iv": 0.5911, "open_interest": 3.0, "volume": 0.0, "delta": 0.3894, "gamma": 0.1007, "vega": 0.025, "theta": -0.0108, "rho": 0.0096, "theo": 0.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-16T09:58:45", "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "ETHW270115P00017000", "bid": 1.45, "bid_size": 76.0, "ask": 3.5, "ask_size": 387.0, "iv": 0.5442, "open_interest": 2.0, "volume": 0.0, "delta": -0.6194, "gamma": 0.1034, "vega": 0.0248, "theta": -0.0109, "rho": -0.0165, "theo": 2.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-08-19T15:46:21", "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "ETHW270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 679.0, "iv": 0.6481, "open_interest": 15.0, "volume": 0.0, "delta": 0.3277, "gamma": 0.0871, "vega": 0.0235, "theta": -0.011, "rho": 0.008, "theo": 0.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-10-19T12:58:51", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ETHW270115P00018000", "bid": 2.2, "bid_size": 76.0, "ask": 4.2, "ask_size": 76.0, "iv": 0.5299, "open_interest": 0.0, "volume": 0.0, "delta": -0.6822, "gamma": 0.0898, "vega": 0.0231, "theta": -0.0111, "rho": -0.0179, "theo": 3.4288, "change": 0.0, "open": 0.0, "high": 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": "ETHW270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 679.0, "iv": 0.7086, "open_interest": 4.0, "volume": 0.0, "delta": 0.283, "gamma": 0.0754, "vega": 0.022, "theta": -0.0112, "rho": 0.0069, "theo": 0.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-19T15:47:29", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ETHW270115P00019000", "bid": 3.0, "bid_size": 76.0, "ask": 5.1, "ask_size": 76.0, "iv": 0.5402, "open_interest": 1.0, "volume": 0.0, "delta": -0.7276, "gamma": 0.078, "vega": 0.0215, "theta": -0.0111, "rho": -0.019, "theo": 4.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-08T10:03:53", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "ETHW270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 679.0, "iv": 0.7679, "open_interest": 43.0, "volume": 0.0, "delta": 0.2494, "gamma": 0.0659, "vega": 0.0207, "theta": -0.0112, "rho": 0.006, "theo": 0.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-26T11:13:36", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ETHW270115P00020000", "bid": 3.9, "bid_size": 76.0, "ask": 6.0, "ask_size": 76.0, "iv": 0.5518, "open_interest": 1.0, "volume": 0.0, "delta": -0.7619, "gamma": 0.0685, "vega": 0.02, "theta": -0.0111, "rho": -0.0197, "theo": 5.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-20T09:32:13", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "ETHW270115C00021000", "bid": 0.05, "bid_size": 28.0, "ask": 1.25, "ask_size": 878.0, "iv": 0.83, "open_interest": 27.0, "volume": 0.0, "delta": 0.2232, "gamma": 0.0583, "vega": 0.0194, "theta": -0.0112, "rho": 0.0054, "theo": 0.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T10:32:35", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "ETHW270115P00021000", "bid": 4.8, "bid_size": 76.0, "ask": 6.9, "ask_size": 76.0, "iv": 0.5295, "open_interest": 0.0, "volume": 0.0, "delta": -0.7886, "gamma": 0.0608, "vega": 0.0187, "theta": -0.0111, "rho": -0.0205, "theo": 6.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "ETHW270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1118.0, "iv": 0.8722, "open_interest": 1008.0, "volume": 0.0, "delta": 0.2022, "gamma": 0.0521, "vega": 0.0184, "theta": -0.0112, "rho": 0.0048, "theo": 0.5105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-29T11:42:42", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ETHW270115P00022000", "bid": 5.8, "bid_size": 76.0, "ask": 7.9, "ask_size": 76.0, "iv": 0.5863, "open_interest": 0.0, "volume": 0.0, "delta": -0.8102, "gamma": 0.0545, "vega": 0.0175, "theta": -0.0109, "rho": -0.021, "theo": 7.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "ETHW270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1221.0, "iv": 0.9208, "open_interest": 8.0, "volume": 0.0, "delta": 0.1849, "gamma": 0.047, "vega": 0.0174, "theta": -0.0111, "rho": 0.0044, "theo": 0.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T09:52:42", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ETHW270115P00023000", "bid": 6.7, "bid_size": 84.0, "ask": 8.9, "ask_size": 76.0, "iv": 0.5488, "open_interest": 0.0, "volume": 0.0, "delta": -0.828, "gamma": 0.0494, "vega": 0.0164, "theta": -0.0108, "rho": -0.0212, "theo": 8.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "ETHW270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 22.0, "iv": 0.6558, "open_interest": 25.0, "volume": 1.0, "delta": 0.1704, "gamma": 0.0428, "vega": 0.0165, "theta": -0.011, "rho": 0.004, "theo": 0.4447, "change": -0.275, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:20:02", "percent_change": -84.6154, "prev_day_close": 0.324999988079071}, {"option": "ETHW270115P00024000", "bid": 7.7, "bid_size": 84.0, "ask": 9.9, "ask_size": 76.0, "iv": 0.595, "open_interest": 0.0, "volume": 0.0, "delta": -0.843, "gamma": 0.0451, "vega": 0.0155, "theta": -0.0106, "rho": -0.0218, "theo": 9.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "ETHW270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1190.0, "iv": 1.0322, "open_interest": 3.0, "volume": 0.0, "delta": 0.1579, "gamma": 0.0392, "vega": 0.0157, "theta": -0.0108, "rho": 0.0037, "theo": 0.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:44:13", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ETHW270115P00025000", "bid": 8.6, "bid_size": 41.0, "ask": 10.9, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8558, "gamma": 0.0415, "vega": 0.0145, "theta": -0.0104, "rho": -0.0218, "theo": 10.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "ETHW270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1005.0, "iv": 1.0683, "open_interest": 2.0, "volume": 0.0, "delta": 0.1472, "gamma": 0.0361, "vega": 0.015, "theta": -0.0107, "rho": 0.0035, "theo": 0.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T09:36:05", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ETHW270115P00026000", "bid": 9.5, "bid_size": 41.0, "ask": 11.9, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.867, "gamma": 0.0384, "vega": 0.0137, "theta": -0.0102, "rho": -0.0219, "theo": 11.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "ETHW270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1005.0, "iv": 1.2444, "open_interest": 2.0, "volume": 0.0, "delta": 0.1156, "gamma": 0.0273, "vega": 0.0126, "theta": -0.0101, "rho": 0.0027, "theo": 0.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-18T13:32:20", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ETHW270115P00030000", "bid": 13.1, "bid_size": 41.0, "ask": 15.9, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9003, "gamma": 0.0297, "vega": 0.0111, "theta": -0.0093, "rho": -0.0221, "theo": 14.9749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "ETHW270416C00004000", "bid": 9.0, "bid_size": 30.0, "ask": 13.2, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.005, "vega": 0.0083, "theta": -0.0028, "rho": 0.0106, "theo": 11.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "ETHW270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 63.0, "iv": 1.1966, "open_interest": 0.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0049, "vega": 0.0082, "theta": -0.0043, "rho": -0.0039, "theo": 0.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ETHW270416C00005000", "bid": 8.0, "bid_size": 23.0, "ask": 12.2, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.007, "vega": 0.0101, "theta": -0.0031, "rho": 0.014, "theo": 10.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "ETHW270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 121.0, "iv": 1.9935, "open_interest": 0.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0069, "vega": 0.0101, "theta": -0.0045, "rho": -0.0047, "theo": 0.44, "change": 0.0, "open": 0.0, "high": 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": "ETHW270416C00006000", "bid": 7.2, "bid_size": 29.0, "ask": 11.3, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0095, "vega": 0.012, "theta": -0.0034, "rho": 0.0176, "theo": 9.7303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "ETHW270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 121.0, "iv": 1.7044, "open_interest": 0.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0094, "vega": 0.012, "theta": -0.0047, "rho": -0.0056, "theo": 0.473, "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": 0.275000005960464}, {"option": "ETHW270416C00007000", "bid": 6.2, "bid_size": 29.0, "ask": 10.3, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9223, "gamma": 0.0126, "vega": 0.0141, "theta": -0.0037, "rho": 0.0214, "theo": 8.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "ETHW270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 120.0, "iv": 1.4708, "open_interest": 0.0, "volume": 0.0, "delta": -0.074, "gamma": 0.0126, "vega": 0.014, "theta": -0.0049, "rho": -0.0065, "theo": 0.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETHW270416C00008000", "bid": 5.3, "bid_size": 64.0, "ask": 9.3, "ask_size": 137.0, "iv": 0.4017, "open_interest": 0.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0165, "vega": 0.0163, "theta": -0.0039, "rho": 0.025, "theo": 7.8412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ETHW270416P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 202.0, "iv": 1.2871, "open_interest": 0.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.0166, "vega": 0.0163, "theta": -0.005, "rho": -0.0076, "theo": 0.5483, "change": 0.0, "open": 0.0, "high": 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": "ETHW270416C00009000", "bid": 5.6, "bid_size": 64.0, "ask": 7.5, "ask_size": 56.0, "iv": 0.6474, "open_interest": 0.0, "volume": 0.0, "delta": 0.8865, "gamma": 0.0214, "vega": 0.0187, "theta": -0.0041, "rho": 0.0282, "theo": 6.9079, "change": 0.0, "open": 0.0, "high": 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": "ETHW270416P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 202.0, "iv": 1.1265, "open_interest": 0.0, "volume": 0.0, "delta": -0.1096, "gamma": 0.0216, "vega": 0.0188, "theta": -0.0051, "rho": -0.0089, "theo": 0.5959, "change": 0.0, "open": 0.0, "high": 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": "ETHW270416C00010000", "bid": 5.0, "bid_size": 64.0, "ask": 6.5, "ask_size": 56.0, "iv": 0.6507, "open_interest": 0.0, "volume": 0.0, "delta": 0.8626, "gamma": 0.0278, "vega": 0.0215, "theta": -0.0043, "rho": 0.0309, "theo": 5.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "ETHW270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 203.0, "iv": 1.0029, "open_interest": 0.0, "volume": 0.0, "delta": -0.1336, "gamma": 0.028, "vega": 0.0216, "theta": -0.0052, "rho": -0.0105, "theo": 0.6559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ETHW270416C00011000", "bid": 2.8, "bid_size": 64.0, "ask": 6.7, "ask_size": 136.0, "iv": 0.5342, "open_interest": 0.0, "volume": 0.0, "delta": 0.8325, "gamma": 0.0359, "vega": 0.0246, "theta": -0.0046, "rho": 0.0329, "theo": 5.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "ETHW270416P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 202.0, "iv": 0.8966, "open_interest": 1.0, "volume": 0.0, "delta": -0.1642, "gamma": 0.0364, "vega": 0.0248, "theta": -0.0053, "rho": -0.0125, "theo": 0.7352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-03T11:25:38", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ETHW270416C00012000", "bid": 3.6, "bid_size": 64.0, "ask": 4.8, "ask_size": 56.0, "iv": 0.6003, "open_interest": 0.0, "volume": 0.0, "delta": 0.7934, "gamma": 0.0462, "vega": 0.0282, "theta": -0.0048, "rho": 0.0342, "theo": 4.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "ETHW270416P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 136.0, "iv": 0.8021, "open_interest": 0.0, "volume": 0.0, "delta": -0.204, "gamma": 0.0469, "vega": 0.0283, "theta": -0.0054, "rho": -0.0151, "theo": 0.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ETHW270416C00013000", "bid": 1.3, "bid_size": 64.0, "ask": 5.3, "ask_size": 136.0, "iv": 0.5128, "open_interest": 0.0, "volume": 0.0, "delta": 0.7419, "gamma": 0.0585, "vega": 0.032, "theta": -0.005, "rho": 0.0343, "theo": 3.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500010728836}, {"option": "ETHW270416P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 136.0, "iv": 0.7227, "open_interest": 0.0, "volume": 0.0, "delta": -0.2565, "gamma": 0.0595, "vega": 0.0322, "theta": -0.0055, "rho": -0.0184, "theo": 1.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000000298023}, {"option": "ETHW270416C00014000", "bid": 2.3, "bid_size": 64.0, "ask": 3.5, "ask_size": 56.0, "iv": 0.5627, "open_interest": 0.0, "volume": 0.0, "delta": 0.6753, "gamma": 0.071, "vega": 0.0357, "theta": -0.0053, "rho": 0.033, "theo": 2.6758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.2250000834465}, {"option": "ETHW270416P00014000", "bid": 0.9, "bid_size": 64.0, "ask": 2.05, "ask_size": 56.0, "iv": 0.556, "open_interest": 0.0, "volume": 0.0, "delta": -0.3247, "gamma": 0.0727, "vega": 0.0359, "theta": -0.0056, "rho": -0.0225, "theo": 1.2739, "change": 0.0, "open": 0.0, "high": 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": "ETHW270416C00015000", "bid": 0.2, "bid_size": 629.0, "ask": 4.4, "ask_size": 192.0, "iv": 0.5326, "open_interest": 5.0, "volume": 0.0, "delta": 0.5968, "gamma": 0.0798, "vega": 0.0385, "theta": -0.0056, "rho": 0.0303, "theo": 2.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.88, "last_trade_time": "2026-10-07T09:30:22", "percent_change": 0.0, "prev_day_close": 2.75000008940697}, {"option": "ETHW270416P00015000", "bid": 0.1, "bid_size": 984.0, "ask": 4.2, "ask_size": 136.0, "iv": 0.6014, "open_interest": 0.0, "volume": 0.0, "delta": -0.4056, "gamma": 0.0822, "vega": 0.0386, "theta": -0.0058, "rho": -0.0273, "theo": 1.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500000074506}, {"option": "ETHW270416C00016000", "bid": 0.05, "bid_size": 972.0, "ask": 4.0, "ask_size": 202.0, "iv": 0.5687, "open_interest": 4.0, "volume": 0.0, "delta": 0.5179, "gamma": 0.0817, "vega": 0.0397, "theta": -0.0058, "rho": 0.0269, "theo": 1.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.68, "last_trade_time": "2026-10-12T09:52:25", "percent_change": 0.0, "prev_day_close": 2.09999997913837}, {"option": "ETHW270416P00016000", "bid": 0.5, "bid_size": 131.0, "ask": 4.7, "ask_size": 136.0, "iv": 0.569, "open_interest": 1.0, "volume": 0.0, "delta": -0.4871, "gamma": 0.0848, "vega": 0.0396, "theta": -0.006, "rho": -0.032, "theo": 2.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-08-25T14:11:31", "percent_change": 0.0, "prev_day_close": 2.40000000596046}, {"option": "ETHW270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 202.0, "iv": 0.6132, "open_interest": 4.0, "volume": 0.0, "delta": 0.4499, "gamma": 0.0781, "vega": 0.0394, "theta": -0.0061, "rho": 0.0236, "theo": 1.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-29T11:42:42", "percent_change": 0.0, "prev_day_close": 2.19999990612268}, {"option": "ETHW270416P00017000", "bid": 2.3, "bid_size": 96.0, "ask": 3.9, "ask_size": 76.0, "iv": 0.5336, "open_interest": 0.0, "volume": 0.0, "delta": -0.5577, "gamma": 0.0817, "vega": 0.0391, "theta": -0.0061, "rho": -0.0359, "theo": 2.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "ETHW270416C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 202.0, "iv": 0.6511, "open_interest": 6.0, "volume": 0.0, "delta": 0.3953, "gamma": 0.0722, "vega": 0.0384, "theta": -0.0062, "rho": 0.0207, "theo": 1.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-10-09T14:32:18", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "ETHW270416P00018000", "bid": 1.9, "bid_size": 64.0, "ask": 6.0, "ask_size": 136.0, "iv": 0.5726, "open_interest": 0.0, "volume": 0.0, "delta": -0.6145, "gamma": 0.0761, "vega": 0.0378, "theta": -0.0062, "rho": -0.0392, "theo": 3.7821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "ETHW270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 203.0, "iv": 0.6791, "open_interest": 8.0, "volume": 0.0, "delta": 0.352, "gamma": 0.066, "vega": 0.037, "theta": -0.0064, "rho": 0.0184, "theo": 1.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.46, "last_trade_time": "2026-09-25T12:54:37", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ETHW270416P00019000", "bid": 3.8, "bid_size": 64.0, "ask": 5.4, "ask_size": 76.0, "iv": 0.5456, "open_interest": 1.0, "volume": 0.0, "delta": -0.6597, "gamma": 0.0701, "vega": 0.0362, "theta": -0.0062, "rho": -0.0417, "theo": 4.6411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.01, "last_trade_time": "2026-10-08T10:03:53", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "ETHW270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 204.0, "iv": 0.7187, "open_interest": 46.0, "volume": 0.0, "delta": 0.3174, "gamma": 0.0603, "vega": 0.0356, "theta": -0.0064, "rho": 0.0166, "theo": 0.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T10:53:14", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ETHW270416P00020000", "bid": 4.8, "bid_size": 56.0, "ask": 6.0, "ask_size": 56.0, "iv": 0.546, "open_interest": 0.0, "volume": 0.0, "delta": -0.6961, "gamma": 0.0645, "vega": 0.0344, "theta": -0.0062, "rho": -0.0432, "theo": 5.5329, "change": 0.0, "open": 0.0, "high": 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": "ETHW270416C00021000", "bid": 0.15, "bid_size": 705.0, "ask": 1.3, "ask_size": 56.0, "iv": 0.559, "open_interest": 1.0, "volume": 0.0, "delta": 0.2892, "gamma": 0.0552, "vega": 0.0341, "theta": -0.0065, "rho": 0.015, "theo": 0.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-23T15:37:20", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ETHW270416P00021000", "bid": 5.5, "bid_size": 64.0, "ask": 7.0, "ask_size": 56.0, "iv": 0.5502, "open_interest": 0.0, "volume": 0.0, "delta": -0.726, "gamma": 0.0595, "vega": 0.0328, "theta": -0.0062, "rho": -0.0449, "theo": 6.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "ETHW270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 206.0, "iv": 0.7804, "open_interest": 0.0, "volume": 0.0, "delta": 0.2657, "gamma": 0.0508, "vega": 0.0328, "theta": -0.0065, "rho": 0.0138, "theo": 0.8376, "change": 0.0, "open": 0.0, "high": 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": "ETHW270416P00022000", "bid": 5.1, "bid_size": 65.0, "ask": 9.3, "ask_size": 66.0, "iv": 0.5799, "open_interest": 0.0, "volume": 0.0, "delta": -0.751, "gamma": 0.0552, "vega": 0.031, "theta": -0.0061, "rho": -0.0459, "theo": 7.3748, "change": 0.0, "open": 0.0, "high": 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": "ETHW270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 241.0, "iv": 0.8042, "open_interest": 63.0, "volume": 0.0, "delta": 0.2459, "gamma": 0.047, "vega": 0.0314, "theta": -0.0065, "rho": 0.0127, "theo": 0.7813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T12:19:22", "percent_change": 0.0, "prev_day_close": 0.975000012665987}, {"option": "ETHW270416P00023000", "bid": 7.3, "bid_size": 64.0, "ask": 8.8, "ask_size": 56.0, "iv": 0.5645, "open_interest": 0.0, "volume": 0.0, "delta": -0.7723, "gamma": 0.0514, "vega": 0.0294, "theta": -0.006, "rho": -0.0466, "theo": 8.3145, "change": 0.0, "open": 0.0, "high": 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": "ETHW270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 56.0, "iv": 0.6143, "open_interest": 0.0, "volume": 0.0, "delta": 0.2289, "gamma": 0.0436, "vega": 0.0302, "theta": -0.0064, "rho": 0.0118, "theo": 0.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ETHW270416P00024000", "bid": 8.2, "bid_size": 64.0, "ask": 9.7, "ask_size": 56.0, "iv": 0.5561, "open_interest": 0.0, "volume": 0.0, "delta": -0.7907, "gamma": 0.0482, "vega": 0.028, "theta": -0.0059, "rho": -0.0474, "theo": 9.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "ETHW270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 56.0, "iv": 0.6394, "open_interest": 0.0, "volume": 0.0, "delta": 0.2141, "gamma": 0.0407, "vega": 0.0291, "theta": -0.0064, "rho": 0.011, "theo": 0.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ETHW270416P00025000", "bid": 9.0, "bid_size": 64.0, "ask": 12.1, "ask_size": 57.0, "iv": 0.8243, "open_interest": 0.0, "volume": 0.0, "delta": -0.8068, "gamma": 0.0453, "vega": 0.0266, "theta": -0.0057, "rho": -0.0475, "theo": 10.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ETHW270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 211.0, "iv": 0.9272, "open_interest": 12.0, "volume": 0.0, "delta": 0.1619, "gamma": 0.0302, "vega": 0.0244, "theta": -0.0061, "rho": 0.0082, "theo": 0.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-15T13:21:14", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ETHW270416P00030000", "bid": 12.8, "bid_size": 29.0, "ask": 17.0, "ask_size": 30.0, "iv": 0.7154, "open_interest": 0.0, "volume": 0.0, "delta": -0.8655, "gamma": 0.0352, "vega": 0.0207, "theta": -0.005, "rho": -0.0466, "theo": 15.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500005722046}], "symbol": "ETHW", "security_type": "stock", "exchange_id": 3, "current_price": 15.19, "price_change": -0.72, "price_change_percent": -4.5255, "bid": 14.89, "ask": 20.0, "bid_size": 100, "ask_size": 400, "open": 15.16, "high": 15.35, "low": 15.1, "close": 15.19, "prev_day_close": 15.91, "volume": 205716, "iv30": 54.141, "iv30_change": 2.551, "iv30_change_percent": 4.9448, "seqno": 10415200044, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "ETHW"}