{"timestamp": "2026-11-04 23:21:30", "data": {"options": [{"option": "ETN261106C00230000", "bid": 120.9, "bid_size": 13.0, "ask": 124.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 4.0, "volume": 5.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0252, "theo": 123.5127, "change": -37.62, "open": 125.31, "high": 125.48, "low": 125.19, "tick": "up", "last_trade_price": 125.48, "last_trade_time": "2026-11-04T12:57:00", "percent_change": -23.0656, "prev_day_close": 163.100006103516}, {"option": "ETN261106P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 3.2794, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 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": "ETN261106C00235000", "bid": 116.0, "bid_size": 4.0, "ask": 119.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 2.0, "volume": 8.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0257, "theo": 118.5156, "change": -40.3, "open": 118.56, "high": 120.49, "low": 118.15, "tick": "down", "last_trade_price": 118.15, "last_trade_time": "2026-11-04T15:16:32", "percent_change": -25.4339, "prev_day_close": 158.450004577637}, {"option": "ETN261106P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 3.1386, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0017, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261106C00240000", "bid": 111.0, "bid_size": 14.0, "ask": 114.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 5.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0263, "theo": 113.5186, "change": -40.03, "open": 126.7, "high": 126.7, "low": 113.17, "tick": "down", "last_trade_price": 113.17, "last_trade_time": "2026-11-04T15:16:32", "percent_change": -26.1292, "prev_day_close": 153.200004577637}, {"option": "ETN261106P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 3.0003, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0023, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 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": "ETN261106C00245000", "bid": 106.7, "bid_size": 6.0, "ask": 109.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 7.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0268, "theo": 108.5219, "change": -40.28, "open": 107.99, "high": 108.02, "low": 107.99, "tick": "up", "last_trade_price": 108.02, "last_trade_time": "2026-11-04T15:16:16", "percent_change": -27.1612, "prev_day_close": 148.299995422363}, {"option": "ETN261106P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 2.8643, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0031, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 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": "ETN261106C00250000", "bid": 101.0, "bid_size": 8.0, "ask": 104.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 9.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0274, "theo": 103.5254, "change": -40.21, "open": 104.39, "high": 104.39, "low": 103.04, "tick": "down", "last_trade_price": 103.04, "last_trade_time": "2026-11-04T15:16:16", "percent_change": -28.0698, "prev_day_close": 143.25}, {"option": "ETN261106P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 2.7306, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0041, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 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": "ETN261106C00255000", "bid": 96.0, "bid_size": 7.0, "ask": 98.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 10.0, "volume": 7.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0279, "theo": 98.5293, "change": -39.1, "open": 99.4, "high": 99.4, "low": 98.85, "tick": "up", "last_trade_price": 98.9, "last_trade_time": "2026-11-04T14:59:26", "percent_change": -28.3333, "prev_day_close": 138.0}, {"option": "ETN261106P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 2.5989, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0056, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 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": "ETN261106C00260000", "bid": 91.0, "bid_size": 6.0, "ask": 93.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0284, "theo": 93.5338, "change": -39.31, "open": 93.76, "high": 93.79, "low": 93.76, "tick": "up", "last_trade_price": 93.79, "last_trade_time": "2026-11-04T15:00:13", "percent_change": -29.5342, "prev_day_close": 133.099998474121}, {"option": "ETN261106P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 2.4692, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0076, "rho": 0.0, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 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": "ETN261106C00265000", "bid": 86.0, "bid_size": 8.0, "ask": 88.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 3.0, "volume": 2.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.029, "theo": 88.5392, "change": -39.51, "open": 88.85, "high": 88.85, "low": 88.79, "tick": "down", "last_trade_price": 88.79, "last_trade_time": "2026-11-04T15:00:13", "percent_change": -30.795, "prev_day_close": 128.299995422363}, {"option": "ETN261106P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 2.3412, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.001, "theta": -0.0104, "rho": 0.0, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 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": "ETN261106C00270000", "bid": 81.0, "bid_size": 20.0, "ask": 83.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 3.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0013, "theta": -0.004, "rho": 0.0295, "theo": 83.5456, "change": -39.91, "open": 83.5, "high": 83.5, "low": 83.39, "tick": "down", "last_trade_price": 83.39, "last_trade_time": "2026-11-04T10:56:04", "percent_change": -32.3682, "prev_day_close": 123.299999237061}, {"option": "ETN261106P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 78.0, "iv": 2.2149, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0143, "rho": -0.0001, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 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": "ETN261106C00275000", "bid": 76.0, "bid_size": 13.0, "ask": 78.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 3.0, "volume": 2.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0102, "rho": 0.03, "theo": 78.5537, "change": -39.66, "open": 78.27, "high": 78.34, "low": 78.27, "tick": "up", "last_trade_price": 78.34, "last_trade_time": "2026-11-04T15:02:10", "percent_change": -33.6102, "prev_day_close": 118.0}, {"option": "ETN261106P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 93.0, "iv": 1.7257, "open_interest": 16.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0199, "rho": -0.0001, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T13:00:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261106C00280000", "bid": 71.0, "bid_size": 19.0, "ask": 73.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 5.0, "volume": 5.0, "delta": 0.998, "gamma": 0.0003, "vega": 0.0025, "theta": -0.0187, "rho": 0.0305, "theo": 73.5643, "change": -39.71, "open": 74.8, "high": 74.8, "low": 73.34, "tick": "down", "last_trade_price": 73.34, "last_trade_time": "2026-11-04T15:02:10", "percent_change": -35.126, "prev_day_close": 113.049999237061}, {"option": "ETN261106P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 106.0, "iv": 1.8857, "open_interest": 10.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0003, "vega": 0.0025, "theta": -0.0278, "rho": -0.0001, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:31:59", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ETN261106C00285000", "bid": 66.0, "bid_size": 13.0, "ask": 68.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0004, "vega": 0.0034, "theta": -0.0307, "rho": 0.031, "theo": 68.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.0, "last_trade_time": "2026-10-08T12:50:46", "percent_change": 0.0, "prev_day_close": 108.049999237061}, {"option": "ETN261106P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 101.0, "iv": 1.6912, "open_interest": 4.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0004, "vega": 0.0034, "theta": -0.0392, "rho": -0.0002, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T14:45:23", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261106C00290000", "bid": 61.0, "bid_size": 8.0, "ask": 63.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0006, "vega": 0.0047, "theta": -0.0477, "rho": 0.0315, "theo": 63.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.2, "last_trade_time": "2026-10-28T09:30:22", "percent_change": 0.0, "prev_day_close": 103.199996948242}, {"option": "ETN261106P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 54.0, "iv": 1.7232, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0006, "vega": 0.0047, "theta": -0.0555, "rho": -0.0002, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 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": "ETN261106C00295000", "bid": 56.4, "bid_size": 9.0, "ask": 58.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0009, "vega": 0.0064, "theta": -0.0719, "rho": 0.0319, "theo": 58.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.5, "last_trade_time": "2026-11-03T11:19:46", "percent_change": 0.0, "prev_day_close": 98.25}, {"option": "ETN261106P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 103.0, "iv": 1.2575, "open_interest": 19.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0009, "vega": 0.0064, "theta": -0.0792, "rho": -0.0004, "theo": 0.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:31:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ETN261106C00300000", "bid": 51.1, "bid_size": 13.0, "ask": 53.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 4.0, "volume": 2.0, "delta": 0.9881, "gamma": 0.0013, "vega": 0.0088, "theta": -0.1069, "rho": 0.0323, "theo": 53.6639, "change": -39.3, "open": 65.3, "high": 65.3, "low": 53.9, "tick": "down", "last_trade_price": 53.9, "last_trade_time": "2026-11-04T14:02:57", "percent_change": -42.1674, "prev_day_close": 93.1999969482422}, {"option": "ETN261106P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 124.0, "iv": 1.0137, "open_interest": 125.0, "volume": 28.0, "delta": -0.013, "gamma": 0.0013, "vega": 0.0088, "theta": -0.1135, "rho": -0.0005, "theo": 0.1179, "change": 0.025, "open": 0.25, "high": 0.25, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:09:40", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "ETN261106C00305000", "bid": 46.1, "bid_size": 29.0, "ask": 48.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0018, "vega": 0.012, "theta": -0.1573, "rho": 0.0327, "theo": 48.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.3999977111816}, {"option": "ETN261106P00305000", "bid": 0.05, "bid_size": 31.0, "ask": 0.25, "ask_size": 72.0, "iv": 0.9488, "open_interest": 35.0, "volume": 6.0, "delta": -0.0188, "gamma": 0.0018, "vega": 0.012, "theta": -0.1633, "rho": -0.0007, "theo": 0.1721, "change": -0.1, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:59:53", "percent_change": -66.6667, "prev_day_close": 0.150000005960464}, {"option": "ETN261106C00310000", "bid": 41.2, "bid_size": 31.0, "ask": 44.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": 0.9738, "gamma": 0.0026, "vega": 0.0165, "theta": -0.2298, "rho": 0.0329, "theo": 43.8043, "change": -37.3, "open": 45.9, "high": 45.9, "low": 45.9, "tick": "down", "last_trade_price": 45.9, "last_trade_time": "2026-11-04T11:31:34", "percent_change": -44.8317, "prev_day_close": 83.2000007629394}, {"option": "ETN261106P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 142.0, "iv": 0.9142, "open_interest": 254.0, "volume": 10.0, "delta": -0.0273, "gamma": 0.0026, "vega": 0.0165, "theta": -0.2353, "rho": -0.001, "theo": 0.2533, "change": -0.15, "open": 0.03, "high": 0.3, "low": 0.03, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T11:24:39", "percent_change": -33.3333, "prev_day_close": 0.449999988079071}, {"option": "ETN261106C00315000", "bid": 36.2, "bid_size": 29.0, "ask": 39.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9614, "gamma": 0.0036, "vega": 0.0225, "theta": -0.3335, "rho": 0.0329, "theo": 38.9288, "change": -33.8, "open": 44.4, "high": 44.4, "low": 44.4, "tick": "down", "last_trade_price": 44.4, "last_trade_time": "2026-11-04T10:16:12", "percent_change": -43.2225, "prev_day_close": 78.1999969482422}, {"option": "ETN261106P00315000", "bid": 0.2, "bid_size": 39.0, "ask": 0.6, "ask_size": 170.0, "iv": 0.9084, "open_interest": 184.0, "volume": 15.0, "delta": -0.0397, "gamma": 0.0036, "vega": 0.0225, "theta": -0.3384, "rho": -0.0015, "theo": 0.3755, "change": 0.1, "open": 0.3, "high": 0.4, "low": 0.29, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T15:52:08", "percent_change": 50.0, "prev_day_close": 0.200000002980232}, {"option": "ETN261106C00320000", "bid": 31.4, "bid_size": 22.0, "ask": 34.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0051, "vega": 0.0303, "theta": -0.479, "rho": 0.0328, "theo": 34.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.4, "last_trade_time": "2026-10-28T09:30:23", "percent_change": 0.0, "prev_day_close": 73.1499977111816}, {"option": "ETN261106P00320000", "bid": 0.25, "bid_size": 75.0, "ask": 0.7, "ask_size": 111.0, "iv": 0.8347, "open_interest": 250.0, "volume": 52.0, "delta": -0.0577, "gamma": 0.0051, "vega": 0.0304, "theta": -0.4834, "rho": -0.0022, "theo": 0.5599, "change": 0.48, "open": 0.15, "high": 0.6, "low": 0.15, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-04T15:45:07", "percent_change": 480.0, "prev_day_close": 0.100000003352761}, {"option": "ETN261106C00325000", "bid": 26.7, "bid_size": 26.0, "ask": 29.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.007, "vega": 0.0403, "theta": -0.6777, "rho": 0.0323, "theo": 29.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4000015258789}, {"option": "ETN261106P00325000", "bid": 0.3, "bid_size": 171.0, "ask": 1.4, "ask_size": 128.0, "iv": 0.8358, "open_interest": 48.0, "volume": 27.0, "delta": -0.0835, "gamma": 0.007, "vega": 0.0403, "theta": -0.6818, "rho": -0.0032, "theo": 0.8382, "change": 0.17, "open": 0.43, "high": 0.9, "low": 0.43, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-04T12:19:50", "percent_change": 26.1539, "prev_day_close": 0.649999976158142}, {"option": "ETN261106C00327500", "bid": 24.4, "bid_size": 40.0, "ask": 27.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9011, "gamma": 0.0081, "vega": 0.0462, "theta": -0.7995, "rho": 0.0319, "theo": 27.0849, "change": -29.75, "open": 36.1, "high": 36.1, "low": 36.1, "tick": "down", "last_trade_price": 36.1, "last_trade_time": "2026-11-04T10:01:42", "percent_change": -45.1784, "prev_day_close": 65.8500022888184}, {"option": "ETN261106P00327500", "bid": 0.7, "bid_size": 109.0, "ask": 1.45, "ask_size": 145.0, "iv": 0.8284, "open_interest": 57.0, "volume": 30.0, "delta": -0.1002, "gamma": 0.0082, "vega": 0.0462, "theta": -0.8037, "rho": -0.0038, "theo": 1.0262, "change": 0.855, "open": 0.56, "high": 1.03, "low": 0.56, "tick": "no_change", "last_trade_price": 1.03, "last_trade_time": "2026-11-04T12:12:37", "percent_change": 488.571, "prev_day_close": 0.174999997019768}, {"option": "ETN261106C00330000", "bid": 22.2, "bid_size": 56.0, "ask": 24.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.8814, "gamma": 0.0094, "vega": 0.0525, "theta": -0.9367, "rho": 0.0314, "theo": 24.816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.13, "last_trade_time": "2026-10-30T10:45:39", "percent_change": 0.0, "prev_day_close": 63.4000015258789}, {"option": "ETN261106P00330000", "bid": 1.05, "bid_size": 25.0, "ask": 1.5, "ask_size": 75.0, "iv": 0.8071, "open_interest": 102.0, "volume": 98.0, "delta": -0.1199, "gamma": 0.0095, "vega": 0.0525, "theta": -0.941, "rho": -0.0046, "theo": 1.2566, "change": 1.2, "open": 0.25, "high": 1.35, "low": 0.25, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T15:52:43", "percent_change": 1200.0, "prev_day_close": 0.100000003352761}, {"option": "ETN261106C00332500", "bid": 20.0, "bid_size": 43.0, "ask": 22.8, "ask_size": 36.0, "iv": 0.5278, "open_interest": 0.0, "volume": 0.0, "delta": 0.8584, "gamma": 0.0108, "vega": 0.0593, "theta": -1.088, "rho": 0.0308, "theo": 22.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.8500003814697}, {"option": "ETN261106P00332500", "bid": 1.3, "bid_size": 20.0, "ask": 2.0, "ask_size": 94.0, "iv": 0.8087, "open_interest": 13.0, "volume": 35.0, "delta": -0.1431, "gamma": 0.0109, "vega": 0.0594, "theta": -1.0928, "rho": -0.0054, "theo": 1.5377, "change": 1.4, "open": 1.18, "high": 1.82, "low": 1.18, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T15:47:28", "percent_change": 700.0, "prev_day_close": 0.199999997392297}, {"option": "ETN261106C00335000", "bid": 17.9, "bid_size": 46.0, "ask": 20.6, "ask_size": 31.0, "iv": 0.5665, "open_interest": 3.0, "volume": 1.0, "delta": 0.8316, "gamma": 0.0123, "vega": 0.0664, "theta": -1.2512, "rho": 0.03, "theo": 20.4397, "change": -36.07, "open": 22.23, "high": 22.23, "low": 22.23, "tick": "down", "last_trade_price": 22.23, "last_trade_time": "2026-11-04T12:15:45", "percent_change": -61.8696, "prev_day_close": 58.3000011444092}, {"option": "ETN261106P00335000", "bid": 1.45, "bid_size": 77.0, "ask": 2.55, "ask_size": 136.0, "iv": 0.795, "open_interest": 123.0, "volume": 239.0, "delta": -0.1701, "gamma": 0.0124, "vega": 0.0666, "theta": -1.2567, "rho": -0.0062, "theo": 1.8795, "change": 1.605, "open": 0.7, "high": 2.48, "low": 0.7, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-11-04T13:46:58", "percent_change": 917.143, "prev_day_close": 0.175000000745058}, {"option": "ETN261106C00337500", "bid": 15.9, "bid_size": 45.0, "ask": 18.6, "ask_size": 29.0, "iv": 0.6004, "open_interest": 3.0, "volume": 1.0, "delta": 0.8007, "gamma": 0.0139, "vega": 0.0737, "theta": -1.4218, "rho": 0.029, "theo": 18.3533, "change": -35.72, "open": 20.13, "high": 20.13, "low": 20.13, "tick": "down", "last_trade_price": 20.13, "last_trade_time": "2026-11-04T12:15:45", "percent_change": -63.957, "prev_day_close": 55.8500003814697}, {"option": "ETN261106P00337500", "bid": 1.4, "bid_size": 199.0, "ask": 3.3, "ask_size": 188.0, "iv": 0.7725, "open_interest": 84.0, "volume": 78.0, "delta": -0.2011, "gamma": 0.014, "vega": 0.0738, "theta": -1.4286, "rho": -0.0075, "theo": 2.2935, "change": 2.035, "open": 0.51, "high": 2.55, "low": 0.51, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-11-04T14:35:44", "percent_change": 740.0, "prev_day_close": 0.274999998509884}, {"option": "ETN261106C00340000", "bid": 13.9, "bid_size": 56.0, "ask": 16.6, "ask_size": 27.0, "iv": 0.6091, "open_interest": 1.0, "volume": 1.0, "delta": 0.7657, "gamma": 0.0155, "vega": 0.0809, "theta": -1.5938, "rho": 0.0278, "theo": 16.3501, "change": -34.97, "open": 18.38, "high": 18.38, "low": 18.38, "tick": "down", "last_trade_price": 18.38, "last_trade_time": "2026-11-04T12:53:57", "percent_change": -65.5483, "prev_day_close": 53.3500003814697}, {"option": "ETN261106P00340000", "bid": 2.65, "bid_size": 18.0, "ask": 3.6, "ask_size": 127.0, "iv": 0.7943, "open_interest": 1146.0, "volume": 81.0, "delta": -0.2365, "gamma": 0.0156, "vega": 0.081, "theta": -1.6027, "rho": -0.0085, "theo": 2.7915, "change": 3.035, "open": 0.6, "high": 3.6, "low": 0.6, "tick": "up", "last_trade_price": 3.26, "last_trade_time": "2026-11-04T15:36:02", "percent_change": 1348.89, "prev_day_close": 0.225000008940697}, {"option": "ETN261106C00342500", "bid": 12.1, "bid_size": 91.0, "ask": 14.7, "ask_size": 27.0, "iv": 0.62, "open_interest": 2.0, "volume": 0.0, "delta": 0.7264, "gamma": 0.017, "vega": 0.0877, "theta": -1.7587, "rho": 0.0265, "theo": 14.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-11-03T11:19:11", "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "ETN261106P00342500", "bid": 3.0, "bid_size": 72.0, "ask": 5.3, "ask_size": 105.0, "iv": 0.8288, "open_interest": 60.0, "volume": 4.0, "delta": -0.2762, "gamma": 0.0172, "vega": 0.0878, "theta": -1.7704, "rho": -0.0096, "theo": 3.3864, "change": 2.5, "open": 1.4, "high": 3.71, "low": 1.4, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-04T12:51:57", "percent_change": 357.143, "prev_day_close": 0.699999988079071}, {"option": "ETN261106C00345000", "bid": 10.2, "bid_size": 53.0, "ask": 13.5, "ask_size": 43.0, "iv": 0.6478, "open_interest": 3.0, "volume": 0.0, "delta": 0.6831, "gamma": 0.0184, "vega": 0.0938, "theta": -1.9069, "rho": 0.025, "theo": 12.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.6, "last_trade_time": "2026-11-03T11:19:11", "percent_change": 0.0, "prev_day_close": 48.4500007629394}, {"option": "ETN261106P00345000", "bid": 3.6, "bid_size": 96.0, "ask": 5.5, "ask_size": 185.0, "iv": 0.7825, "open_interest": 201.0, "volume": 20.0, "delta": -0.3201, "gamma": 0.0187, "vega": 0.0939, "theta": -1.9223, "rho": -0.0113, "theo": 4.091, "change": 4.385, "open": 1.13, "high": 5.0, "low": 1.13, "tick": "up", "last_trade_price": 4.61, "last_trade_time": "2026-11-04T15:47:11", "percent_change": 1948.89, "prev_day_close": 0.224999997764826}, {"option": "ETN261106C00347500", "bid": 8.7, "bid_size": 71.0, "ask": 11.2, "ask_size": 30.0, "iv": 0.6217, "open_interest": 1.0, "volume": 0.0, "delta": 0.6361, "gamma": 0.0196, "vega": 0.0989, "theta": -2.028, "rho": 0.0234, "theo": 10.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.8, "last_trade_time": "2026-11-03T09:39:35", "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "ETN261106P00347500", "bid": 4.3, "bid_size": 87.0, "ask": 6.5, "ask_size": 102.0, "iv": 0.7741, "open_interest": 6.0, "volume": 22.0, "delta": -0.3678, "gamma": 0.0199, "vega": 0.0989, "theta": -2.0495, "rho": -0.0125, "theo": 4.9187, "change": 5.205, "open": 4.3, "high": 5.53, "low": 4.3, "tick": "no_change", "last_trade_price": 5.53, "last_trade_time": "2026-11-04T15:25:13", "percent_change": 1601.54, "prev_day_close": 0.324999995529652}, {"option": "ETN261106C00350000", "bid": 7.7, "bid_size": 62.0, "ask": 9.7, "ask_size": 38.0, "iv": 0.648, "open_interest": 4.0, "volume": 4.0, "delta": 0.5861, "gamma": 0.0206, "vega": 0.1025, "theta": -2.112, "rho": 0.0216, "theo": 9.4208, "change": -35.55, "open": 19.54, "high": 19.54, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-04T15:44:53", "percent_change": -81.4433, "prev_day_close": 43.6499996185303}, {"option": "ETN261106P00350000", "bid": 5.6, "bid_size": 28.0, "ask": 7.3, "ask_size": 140.0, "iv": 0.7741, "open_interest": 308.0, "volume": 125.0, "delta": -0.4186, "gamma": 0.0209, "vega": 0.1025, "theta": -2.1408, "rho": -0.0135, "theo": 5.8793, "change": 6.075, "open": 0.8, "high": 7.0, "low": 0.8, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T15:51:24", "percent_change": 1429.41, "prev_day_close": 0.425000011920929}, {"option": "ETN261106C00352500", "bid": 6.0, "bid_size": 199.0, "ask": 8.4, "ask_size": 91.0, "iv": 0.6347, "open_interest": 7.0, "volume": 4.0, "delta": 0.534, "gamma": 0.0212, "vega": 0.1046, "theta": -2.151, "rho": 0.0198, "theo": 8.014, "change": -32.15, "open": 11.85, "high": 11.85, "low": 7.8, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T13:49:30", "percent_change": -78.1288, "prev_day_close": 41.1499996185303}, {"option": "ETN261106P00352500", "bid": 6.6, "bid_size": 31.0, "ask": 8.9, "ask_size": 63.0, "iv": 0.7863, "open_interest": 19.0, "volume": 41.0, "delta": -0.4716, "gamma": 0.0216, "vega": 0.1043, "theta": -2.1879, "rho": -0.0143, "theo": 6.9809, "change": 6.75, "open": 6.8, "high": 7.4, "low": 6.4, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-04T15:05:33", "percent_change": 1038.46, "prev_day_close": 0.650000005960464}, {"option": "ETN261106C00355000", "bid": 5.0, "bid_size": 108.0, "ask": 7.4, "ask_size": 93.0, "iv": 0.6553, "open_interest": 3.0, "volume": 15.0, "delta": 0.4809, "gamma": 0.0214, "vega": 0.1048, "theta": -2.1408, "rho": 0.0178, "theo": 6.7514, "change": -33.75, "open": 23.35, "high": 23.35, "low": 5.2, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-04T15:37:03", "percent_change": -86.6496, "prev_day_close": 38.9500007629394}, {"option": "ETN261106P00355000", "bid": 7.8, "bid_size": 36.0, "ask": 10.1, "ask_size": 104.0, "iv": 0.7769, "open_interest": 101.0, "volume": 20.0, "delta": -0.5256, "gamma": 0.0218, "vega": 0.1045, "theta": -2.1867, "rho": -0.0163, "theo": 8.2293, "change": 9.23, "open": 1.73, "high": 9.93, "low": 1.65, "tick": "up", "last_trade_price": 9.93, "last_trade_time": "2026-11-04T15:41:32", "percent_change": 1318.57, "prev_day_close": 0.69999997317791}, {"option": "ETN261106C00357500", "bid": 3.8, "bid_size": 213.0, "ask": 6.0, "ask_size": 100.0, "iv": 0.6331, "open_interest": 1.0, "volume": 19.0, "delta": 0.428, "gamma": 0.0211, "vega": 0.1032, "theta": -2.0812, "rho": 0.0159, "theo": 5.6342, "change": -32.25, "open": 10.4, "high": 10.4, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-04T15:44:19", "percent_change": -87.9945, "prev_day_close": 36.6499996185303}, {"option": "ETN261106P00357500", "bid": 9.1, "bid_size": 47.0, "ask": 11.4, "ask_size": 63.0, "iv": 0.7651, "open_interest": 5.0, "volume": 13.0, "delta": -0.5797, "gamma": 0.0216, "vega": 0.1025, "theta": -2.136, "rho": -0.0168, "theo": 9.6276, "change": 10.225, "open": 4.3, "high": 11.0, "low": 4.3, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T11:26:17", "percent_change": 1319.35, "prev_day_close": 0.775000005960464}, {"option": "ETN261106C00360000", "bid": 3.3, "bid_size": 183.0, "ask": 5.2, "ask_size": 135.0, "iv": 0.661, "open_interest": 2.0, "volume": 29.0, "delta": 0.3765, "gamma": 0.0205, "vega": 0.0998, "theta": -1.9765, "rho": 0.014, "theo": 4.6601, "change": -28.29, "open": 9.0, "high": 9.0, "low": 4.9, "tick": "up", "last_trade_price": 5.86, "last_trade_time": "2026-11-04T12:37:04", "percent_change": -82.8404, "prev_day_close": 34.1499996185303}, {"option": "ETN261106P00360000", "bid": 10.7, "bid_size": 22.0, "ask": 13.2, "ask_size": 37.0, "iv": 0.7909, "open_interest": 792.0, "volume": 748.0, "delta": -0.6323, "gamma": 0.0209, "vega": 0.0986, "theta": -2.0366, "rho": -0.0169, "theo": 11.171, "change": 11.64, "open": 3.0, "high": 13.1, "low": 3.0, "tick": "up", "last_trade_price": 12.69, "last_trade_time": "2026-11-04T15:47:11", "percent_change": 1108.57, "prev_day_close": 1.05000001192093}, {"option": "ETN261106C00362500", "bid": 2.35, "bid_size": 146.0, "ask": 3.7, "ask_size": 5.0, "iv": 0.6158, "open_interest": 2.0, "volume": 24.0, "delta": 0.3274, "gamma": 0.0195, "vega": 0.0949, "theta": -1.835, "rho": 0.0122, "theo": 3.8227, "change": -27.8, "open": 4.4, "high": 5.75, "low": 3.8, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-04T13:42:07", "percent_change": -87.1473, "prev_day_close": 31.9000005722046}, {"option": "ETN261106P00362500", "bid": 11.7, "bid_size": 30.0, "ask": 14.8, "ask_size": 22.0, "iv": 0.7438, "open_interest": 17.0, "volume": 8.0, "delta": -0.6823, "gamma": 0.0199, "vega": 0.0928, "theta": -1.8958, "rho": -0.0166, "theo": 12.852, "change": 9.28, "open": 4.7, "high": 12.5, "low": 4.7, "tick": "down", "last_trade_price": 10.83, "last_trade_time": "2026-11-04T12:05:29", "percent_change": 598.71, "prev_day_close": 1.54999995231628}, {"option": "ETN261106C00365000", "bid": 2.05, "bid_size": 134.0, "ask": 3.0, "ask_size": 16.0, "iv": 0.6337, "open_interest": 59.0, "volume": 92.0, "delta": 0.2816, "gamma": 0.0182, "vega": 0.0888, "theta": -1.6675, "rho": 0.0105, "theo": 3.1124, "change": -26.6, "open": 11.2, "high": 11.2, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-04T15:09:53", "percent_change": -89.7133, "prev_day_close": 29.6500005722046}, {"option": "ETN261106P00365000", "bid": 14.1, "bid_size": 26.0, "ask": 16.5, "ask_size": 49.0, "iv": 0.7735, "open_interest": 425.0, "volume": 54.0, "delta": -0.7289, "gamma": 0.0186, "vega": 0.0872, "theta": -1.7235, "rho": -0.0183, "theo": 14.6623, "change": 12.475, "open": 6.74, "high": 15.47, "low": 6.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-11-04T13:49:57", "percent_change": 941.509, "prev_day_close": 1.32499998807907}, {"option": "ETN261106C00367500", "bid": 1.65, "bid_size": 173.0, "ask": 2.55, "ask_size": 31.0, "iv": 0.6502, "open_interest": 28.0, "volume": 13.0, "delta": 0.2399, "gamma": 0.0168, "vega": 0.0817, "theta": -1.4853, "rho": 0.0089, "theo": 2.5175, "change": -25.4, "open": 3.84, "high": 3.84, "low": 1.89, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T15:47:25", "percent_change": -93.0403, "prev_day_close": 27.2999992370605}, {"option": "ETN261106P00367500", "bid": 15.9, "bid_size": 27.0, "ask": 18.2, "ask_size": 52.0, "iv": 0.7595, "open_interest": 32.0, "volume": 18.0, "delta": -0.7714, "gamma": 0.017, "vega": 0.0793, "theta": -1.527, "rho": -0.0176, "theo": 16.5925, "change": 14.725, "open": 6.5, "high": 17.0, "low": 6.5, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-04T15:03:56", "percent_change": 647.253, "prev_day_close": 2.27500003576279}, {"option": "ETN261106C00370000", "bid": 1.15, "bid_size": 69.0, "ask": 2.2, "ask_size": 41.0, "iv": 0.6561, "open_interest": 52.0, "volume": 44.0, "delta": 0.2025, "gamma": 0.0152, "vega": 0.0742, "theta": -1.2992, "rho": 0.0076, "theo": 2.0252, "change": -23.05, "open": 6.05, "high": 6.05, "low": 2.02, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T13:57:15", "percent_change": -91.6501, "prev_day_close": 25.1500005722046}, {"option": "ETN261106P00370000", "bid": 18.1, "bid_size": 27.0, "ask": 20.6, "ask_size": 35.0, "iv": 0.8087, "open_interest": 342.0, "volume": 19.0, "delta": -0.8094, "gamma": 0.0154, "vega": 0.0706, "theta": -1.3232, "rho": -0.0164, "theo": 18.6246, "change": 15.615, "open": 5.6, "high": 17.7, "low": 5.6, "tick": "down", "last_trade_price": 17.64, "last_trade_time": "2026-11-04T12:38:22", "percent_change": 771.111, "prev_day_close": 2.02500003576279}, {"option": "ETN261106C00372500", "bid": 1.0, "bid_size": 105.0, "ask": 1.8, "ask_size": 42.0, "iv": 0.6736, "open_interest": 9.0, "volume": 16.0, "delta": 0.1695, "gamma": 0.0135, "vega": 0.0664, "theta": -1.1184, "rho": 0.0063, "theo": 1.6218, "change": -21.4, "open": 6.85, "high": 7.0, "low": 1.65, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T11:35:30", "percent_change": -91.453, "prev_day_close": 23.3999996185303}, {"option": "ETN261106P00372500", "bid": 20.2, "bid_size": 19.0, "ask": 22.8, "ask_size": 28.0, "iv": 0.8202, "open_interest": 50.0, "volume": 40.0, "delta": -0.8428, "gamma": 0.0138, "vega": 0.063, "theta": -1.1246, "rho": -0.0148, "theo": 20.7438, "change": 18.15, "open": 6.4, "high": 21.4, "low": 6.4, "tick": "up", "last_trade_price": 20.65, "last_trade_time": "2026-11-04T13:11:22", "percent_change": 726.0, "prev_day_close": 2.5}, {"option": "ETN261106C00375000", "bid": 0.35, "bid_size": 154.0, "ask": 1.45, "ask_size": 42.0, "iv": 0.6398, "open_interest": 80.0, "volume": 118.0, "delta": 0.141, "gamma": 0.0119, "vega": 0.0588, "theta": -0.9492, "rho": 0.0052, "theo": 1.294, "change": -19.75, "open": 5.27, "high": 5.5, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T15:36:08", "percent_change": -94.2721, "prev_day_close": 20.9499998092651}, {"option": "ETN261106P00375000", "bid": 22.4, "bid_size": 25.0, "ask": 25.1, "ask_size": 36.0, "iv": 0.8446, "open_interest": 148.0, "volume": 80.0, "delta": -0.8718, "gamma": 0.0121, "vega": 0.055, "theta": -0.9343, "rho": -0.0158, "theo": 22.944, "change": 19.75, "open": 13.27, "high": 22.75, "low": 12.7, "tick": "up", "last_trade_price": 22.75, "last_trade_time": "2026-11-04T13:11:22", "percent_change": 658.333, "prev_day_close": 3.0}, {"option": "ETN261106C00377500", "bid": 0.55, "bid_size": 119.0, "ask": 1.25, "ask_size": 100.0, "iv": 0.6907, "open_interest": 11.0, "volume": 28.0, "delta": 0.1165, "gamma": 0.0104, "vega": 0.0516, "theta": -0.7961, "rho": 0.0043, "theo": 1.0299, "change": -18.05, "open": 6.0, "high": 6.0, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T15:20:36", "percent_change": -95.0, "prev_day_close": 19.0}, {"option": "ETN261106P00377500", "bid": 24.7, "bid_size": 11.0, "ask": 27.3, "ask_size": 17.0, "iv": 0.8637, "open_interest": 25.0, "volume": 4.0, "delta": -0.8966, "gamma": 0.0106, "vega": 0.0461, "theta": -0.7667, "rho": -0.0137, "theo": 25.2063, "change": 21.15, "open": 14.4, "high": 24.35, "low": 14.4, "tick": "up", "last_trade_price": 24.35, "last_trade_time": "2026-11-04T12:45:18", "percent_change": 660.938, "prev_day_close": 3.20000004768372}, {"option": "ETN261106C00380000", "bid": 0.15, "bid_size": 164.0, "ask": 1.05, "ask_size": 99.0, "iv": 0.6695, "open_interest": 252.0, "volume": 69.0, "delta": 0.0959, "gamma": 0.0089, "vega": 0.0448, "theta": -0.6611, "rho": 0.0036, "theo": 0.8183, "change": -16.75, "open": 5.85, "high": 5.85, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T15:58:26", "percent_change": -96.5418, "prev_day_close": 17.3499994277954}, {"option": "ETN261106P00380000", "bid": 27.0, "bid_size": 11.0, "ask": 29.3, "ask_size": 27.0, "iv": 0.8571, "open_interest": 311.0, "volume": 16.0, "delta": -0.9176, "gamma": 0.0091, "vega": 0.0405, "theta": -0.6216, "rho": -0.0128, "theo": 27.5181, "change": 12.15, "open": 11.9, "high": 17.5, "low": 11.9, "tick": "no_change", "last_trade_price": 16.3, "last_trade_time": "2026-11-04T09:57:37", "percent_change": 292.771, "prev_day_close": 4.14999985694885}, {"option": "ETN261106C00382500", "bid": 0.3, "bid_size": 133.0, "ask": 0.85, "ask_size": 114.0, "iv": 0.7083, "open_interest": 21.0, "volume": 2.0, "delta": 0.0786, "gamma": 0.0076, "vega": 0.0386, "theta": -0.5445, "rho": 0.0029, "theo": 0.6494, "change": -14.0, "open": 2.35, "high": 2.35, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T15:20:31", "percent_change": -92.1053, "prev_day_close": 15.2000002861023}, {"option": "ETN261106P00382500", "bid": 29.3, "bid_size": 6.0, "ask": 32.0, "ask_size": 18.0, "iv": 0.9094, "open_interest": 26.0, "volume": 10.0, "delta": -0.9351, "gamma": 0.0078, "vega": 0.0328, "theta": -0.5029, "rho": -0.0116, "theo": 29.8784, "change": 19.29, "open": 17.4, "high": 23.99, "low": 16.4, "tick": "up", "last_trade_price": 23.99, "last_trade_time": "2026-11-04T10:36:19", "percent_change": 410.426, "prev_day_close": 4.70000004768372}, {"option": "ETN261106C00385000", "bid": 0.15, "bid_size": 147.0, "ask": 1.0, "ask_size": 218.0, "iv": 0.7529, "open_interest": 97.0, "volume": 12.0, "delta": 0.0642, "gamma": 0.0065, "vega": 0.0331, "theta": -0.4456, "rho": 0.0024, "theo": 0.5153, "change": -13.4, "open": 2.2, "high": 2.2, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T14:15:18", "percent_change": -97.1014, "prev_day_close": 13.8000001907349}, {"option": "ETN261106P00385000", "bid": 31.2, "bid_size": 33.0, "ask": 34.4, "ask_size": 30.0, "iv": 0.8861, "open_interest": 340.0, "volume": 2.0, "delta": -0.9496, "gamma": 0.0066, "vega": 0.025, "theta": -0.407, "rho": -0.0086, "theo": 32.2691, "change": 21.4, "open": 18.7, "high": 27.0, "low": 18.7, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-11-04T10:17:32", "percent_change": 382.143, "prev_day_close": 5.59999990463257}, {"option": "ETN261106C00387500", "bid": 0.05, "bid_size": 113.0, "ask": 0.9, "ask_size": 263.0, "iv": 0.765, "open_interest": 46.0, "volume": 4.0, "delta": 0.0524, "gamma": 0.0054, "vega": 0.0282, "theta": -0.3628, "rho": 0.0019, "theo": 0.4089, "change": -11.41, "open": 1.2, "high": 1.2, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-04T13:14:40", "percent_change": -94.2975, "prev_day_close": 12.0999999046326}, {"option": "ETN261106P00387500", "bid": 34.2, "bid_size": 3.0, "ask": 36.8, "ask_size": 11.0, "iv": 0.9797, "open_interest": 90.0, "volume": 2.0, "delta": -0.9614, "gamma": 0.0054, "vega": 0.022, "theta": -0.3328, "rho": -0.009, "theo": 34.689, "change": 29.55, "open": 15.76, "high": 36.0, "low": 15.76, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-11-04T15:35:25", "percent_change": 458.14, "prev_day_close": 6.45000004768372}, {"option": "ETN261106C00390000", "bid": 0.1, "bid_size": 38.0, "ask": 0.5, "ask_size": 106.0, "iv": 0.7386, "open_interest": 316.0, "volume": 198.0, "delta": 0.0426, "gamma": 0.0046, "vega": 0.0239, "theta": -0.2944, "rho": 0.0016, "theo": 0.3248, "change": -10.45, "open": 2.48, "high": 2.48, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T15:12:21", "percent_change": -98.1221, "prev_day_close": 10.6499996185303}, {"option": "ETN261106P00390000", "bid": 36.6, "bid_size": 7.0, "ask": 39.3, "ask_size": 34.0, "iv": 1.0164, "open_interest": 736.0, "volume": 13.0, "delta": -0.9708, "gamma": 0.0044, "vega": 0.0156, "theta": -0.2769, "rho": -0.006, "theo": 37.1296, "change": 29.6, "open": 25.6, "high": 37.88, "low": 25.6, "tick": "down", "last_trade_price": 37.1, "last_trade_time": "2026-11-04T15:13:34", "percent_change": 394.667, "prev_day_close": 7.5}, {"option": "ETN261106C00392500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 116.0, "iv": 0.753, "open_interest": 305.0, "volume": 107.0, "delta": 0.0347, "gamma": 0.0038, "vega": 0.0202, "theta": -0.2382, "rho": 0.0013, "theo": 0.2582, "change": -8.7, "open": 1.21, "high": 1.21, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T13:23:17", "percent_change": -97.7528, "prev_day_close": 8.89999985694885}, {"option": "ETN261106P00392500", "bid": 38.9, "bid_size": 12.0, "ask": 41.8, "ask_size": 32.0, "iv": 1.0392, "open_interest": 235.0, "volume": 14.0, "delta": -0.9783, "gamma": 0.0036, "vega": 0.0137, "theta": -0.235, "rho": -0.0062, "theo": 39.5863, "change": 30.7, "open": 20.4, "high": 40.22, "low": 20.4, "tick": "down", "last_trade_price": 39.55, "last_trade_time": "2026-11-04T15:13:34", "percent_change": 346.893, "prev_day_close": 8.84999990463257}, {"option": "ETN261106C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 149.0, "iv": 0.8033, "open_interest": 418.0, "volume": 14.0, "delta": 0.0282, "gamma": 0.0032, "vega": 0.017, "theta": -0.1924, "rho": 0.001, "theo": 0.2056, "change": -7.71, "open": 0.45, "high": 0.45, "low": 0.24, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T12:35:52", "percent_change": -96.9811, "prev_day_close": 7.9500002861023}, {"option": "ETN261106P00395000", "bid": 41.5, "bid_size": 7.0, "ask": 43.9, "ask_size": 29.0, "iv": 1.0458, "open_interest": 109.0, "volume": 88.0, "delta": -0.9841, "gamma": 0.0028, "vega": 0.0088, "theta": -0.2054, "rho": -0.0036, "theo": 42.0559, "change": 32.77, "open": 22.4, "high": 43.47, "low": 22.4, "tick": "no_change", "last_trade_price": 42.57, "last_trade_time": "2026-11-04T15:57:27", "percent_change": 334.388, "prev_day_close": 9.7999997138977}, {"option": "ETN261106C00397500", "bid": 0.1, "bid_size": 49.0, "ask": 0.2, "ask_size": 44.0, "iv": 0.7631, "open_interest": 17082.0, "volume": 33.0, "delta": 0.0229, "gamma": 0.0027, "vega": 0.0143, "theta": -0.1553, "rho": 0.0008, "theo": 0.164, "change": -6.45, "open": 1.17, "high": 1.17, "low": 0.05, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:53:10", "percent_change": -97.7273, "prev_day_close": 6.59999990463257}, {"option": "ETN261106P00397500", "bid": 43.0, "bid_size": 7.0, "ask": 46.7, "ask_size": 8.0, "iv": 0.9747, "open_interest": 23.0, "volume": 7.0, "delta": -0.9885, "gamma": 0.0022, "vega": 0.0078, "theta": -0.1842, "rho": -0.0037, "theo": 44.5343, "change": 20.75, "open": 31.7, "high": 31.7, "low": 31.7, "tick": "no_change", "last_trade_price": 31.7, "last_trade_time": "2026-11-04T09:39:19", "percent_change": 189.498, "prev_day_close": 10.9500002861023}, {"option": "ETN261106C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 15.0, "iv": 0.7528, "open_interest": 330.0, "volume": 341.0, "delta": 0.0187, "gamma": 0.0022, "vega": 0.012, "theta": -0.1254, "rho": 0.0007, "theo": 0.1311, "change": -5.65, "open": 0.48, "high": 0.62, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:59:44", "percent_change": -98.2609, "prev_day_close": 5.75}, {"option": "ETN261106P00400000", "bid": 46.2, "bid_size": 10.0, "ask": 49.1, "ask_size": 20.0, "iv": 1.1182, "open_interest": 86.0, "volume": 5.0, "delta": -0.9918, "gamma": 0.0017, "vega": 0.0045, "theta": -0.1692, "rho": -0.0019, "theo": 47.0192, "change": 34.45, "open": 47.0, "high": 47.0, "low": 47.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-11-04T14:24:29", "percent_change": 274.502, "prev_day_close": 12.5500001907349}, {"option": "ETN261106C00402500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 22.0, "iv": 0.7562, "open_interest": 77.0, "volume": 33.0, "delta": 0.0152, "gamma": 0.0018, "vega": 0.0101, "theta": -0.1012, "rho": 0.0006, "theo": 0.105, "change": -4.62, "open": 0.29, "high": 0.29, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T12:06:15", "percent_change": -98.2979, "prev_day_close": 4.70000004768372}, {"option": "ETN261106P00402500", "bid": 48.9, "bid_size": 13.0, "ask": 51.6, "ask_size": 9.0, "iv": 1.19, "open_interest": 4.0, "volume": 1.0, "delta": -0.9942, "gamma": 0.0012, "vega": 0.004, "theta": -0.1596, "rho": -0.0019, "theo": 49.5094, "change": 19.7, "open": 33.9, "high": 33.9, "low": 33.9, "tick": "up", "last_trade_price": 33.9, "last_trade_time": "2026-11-04T09:43:31", "percent_change": 138.732, "prev_day_close": 14.1999998092651}, {"option": "ETN261106C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 67.0, "iv": 0.7874, "open_interest": 191.0, "volume": 6.0, "delta": 0.0124, "gamma": 0.0015, "vega": 0.0084, "theta": -0.0818, "rho": 0.0004, "theo": 0.0843, "change": -3.98, "open": 0.46, "high": 0.46, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T13:10:58", "percent_change": -98.2716, "prev_day_close": 4.05000007152557}, {"option": "ETN261106P00405000", "bid": 51.4, "bid_size": 8.0, "ask": 54.2, "ask_size": 11.0, "iv": 1.2466, "open_interest": 26.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0009, "vega": 0.0028, "theta": -0.1521, "rho": -0.0008, "theo": 52.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.7, "last_trade_time": "2026-11-03T11:14:32", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "ETN261106C00407500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 148.0, "iv": 0.999, "open_interest": 98.0, "volume": 3.0, "delta": 0.0101, "gamma": 0.0013, "vega": 0.0071, "theta": -0.0662, "rho": 0.0004, "theo": 0.0678, "change": -3.125, "open": 0.07, "high": 0.07, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:13:23", "percent_change": -98.4252, "prev_day_close": 3.17500007152557}, {"option": "ETN261106P00407500", "bid": 53.9, "bid_size": 8.0, "ask": 56.7, "ask_size": 11.0, "iv": 1.2887, "open_interest": 55.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0007, "vega": 0.0018, "theta": -0.1483, "rho": -0.0008, "theo": 54.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.25, "last_trade_time": "2026-11-03T10:56:58", "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "ETN261106C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 208.0, "iv": 0.8486, "open_interest": 751.0, "volume": 25.0, "delta": 0.0083, "gamma": 0.001, "vega": 0.0059, "theta": -0.0536, "rho": 0.0003, "theo": 0.0547, "change": -2.66, "open": 0.95, "high": 0.95, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T15:00:52", "percent_change": -96.7273, "prev_day_close": 2.75}, {"option": "ETN261106P00410000", "bid": 56.4, "bid_size": 7.0, "ask": 59.2, "ask_size": 11.0, "iv": 1.3303, "open_interest": 13.0, "volume": 2.0, "delta": -0.9982, "gamma": 0.0005, "vega": 0.0016, "theta": -0.145, "rho": -0.0008, "theo": 56.9948, "change": 36.35, "open": 52.23, "high": 55.8, "low": 52.23, "tick": "up", "last_trade_price": 55.8, "last_trade_time": "2026-11-04T12:18:13", "percent_change": 186.889, "prev_day_close": 19.4500007629395}, {"option": "ETN261106C00412500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 179.0, "iv": 0.8787, "open_interest": 64.0, "volume": 43.0, "delta": 0.0068, "gamma": 0.0009, "vega": 0.005, "theta": -0.0435, "rho": 0.0002, "theo": 0.0443, "change": -2.19, "open": 0.4, "high": 0.43, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T13:12:45", "percent_change": -97.3333, "prev_day_close": 2.24999994039536}, {"option": "ETN261106P00412500", "bid": 58.2, "bid_size": 7.0, "ask": 61.7, "ask_size": 8.0, "iv": 1.25, "open_interest": 7.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0003, "vega": 0.0007, "theta": -0.1433, "rho": -0.0003, "theo": 59.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-11-03T11:33:39", "percent_change": 0.0, "prev_day_close": 21.4500007629395}, {"option": "ETN261106C00415000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 148.0, "iv": 0.9086, "open_interest": 250.0, "volume": 2.0, "delta": 0.0055, "gamma": 0.0007, "vega": 0.0042, "theta": -0.0354, "rho": 0.0002, "theo": 0.0359, "change": -1.7, "open": 0.28, "high": 0.28, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:13:26", "percent_change": -97.1429, "prev_day_close": 1.75}, {"option": "ETN261106P00415000", "bid": 61.4, "bid_size": 10.0, "ask": 64.2, "ask_size": 10.0, "iv": 1.4116, "open_interest": 7.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0006, "theta": -0.1422, "rho": -0.0003, "theo": 61.992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.3, "last_trade_time": "2026-10-15T11:08:22", "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "ETN261106C00417500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 201.0, "iv": 1.1056, "open_interest": 37.0, "volume": 1.0, "delta": 0.0046, "gamma": 0.0006, "vega": 0.0035, "theta": -0.0288, "rho": 0.0002, "theo": 0.0292, "change": -1.12, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T09:59:05", "percent_change": -82.963, "prev_day_close": 1.35000002384186}, {"option": "ETN261106P00417500", "bid": 63.9, "bid_size": 6.0, "ask": 66.7, "ask_size": 9.0, "iv": 1.4514, "open_interest": 4.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0005, "theta": -0.1412, "rho": -0.0002, "theo": 64.491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.9, "last_trade_time": "2026-11-03T11:19:46", "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "ETN261106C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 133.0, "iv": 0.9673, "open_interest": 4527.0, "volume": 135.0, "delta": 0.0038, "gamma": 0.0005, "vega": 0.0029, "theta": -0.0235, "rho": 0.0001, "theo": 0.0238, "change": -0.93, "open": 0.25, "high": 0.29, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T11:47:35", "percent_change": -97.8947, "prev_day_close": 0.949999988079071}, {"option": "ETN261106P00420000", "bid": 65.7, "bid_size": 14.0, "ask": 69.2, "ask_size": 11.0, "iv": 1.3627, "open_interest": 27.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0002, "theta": -0.1409, "rho": -0.0001, "theo": 66.9907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.39, "last_trade_time": "2026-11-03T11:19:46", "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "ETN261106C00422500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 136.0, "iv": 1.0884, "open_interest": 51.0, "volume": 22.0, "delta": 0.0031, "gamma": 0.0004, "vega": 0.0025, "theta": -0.0192, "rho": 0.0001, "theo": 0.0194, "change": -0.725, "open": 0.25, "high": 0.25, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T13:48:51", "percent_change": -87.8788, "prev_day_close": 0.825000017881394}, {"option": "ETN261106P00422500", "bid": 68.1, "bid_size": 9.0, "ask": 71.7, "ask_size": 9.0, "iv": 1.3766, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0002, "theta": -0.1406, "rho": -0.0001, "theo": 69.4904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "ETN261106C00425000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 152.0, "iv": 1.0248, "open_interest": 9139.0, "volume": 25.0, "delta": 0.0026, "gamma": 0.0003, "vega": 0.0021, "theta": -0.0158, "rho": 0.0001, "theo": 0.0159, "change": -0.74, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T13:08:24", "percent_change": -98.6667, "prev_day_close": 0.749999988824129}, {"option": "ETN261106P00425000", "bid": 71.4, "bid_size": 8.0, "ask": 74.2, "ask_size": 11.0, "iv": 1.568, "open_interest": 12.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.1404, "rho": 0.0, "theo": 71.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-10-16T09:45:00", "percent_change": 0.0, "prev_day_close": 32.5000009536743}, {"option": "ETN261106C00427500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.9356, "open_interest": 60.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0003, "vega": 0.0017, "theta": -0.013, "rho": 0.0001, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T13:00:04", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ETN261106P00427500", "bid": 73.9, "bid_size": 6.0, "ask": 76.7, "ask_size": 10.0, "iv": 1.606, "open_interest": 1.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.1404, "rho": 0.0, "theo": 74.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.9, "last_trade_time": "2026-10-28T09:30:22", "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "ETN261106C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 160.0, "iv": 1.2044, "open_interest": 89.0, "volume": 2.0, "delta": 0.0018, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0107, "rho": 0.0001, "theo": 0.0107, "change": -0.37, "open": 0.18, "high": 0.18, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T10:14:34", "percent_change": -74.0, "prev_day_close": 0.499999994412065}, {"option": "ETN261106P00430000", "bid": 76.4, "bid_size": 13.0, "ask": 79.2, "ask_size": 11.0, "iv": 1.6436, "open_interest": 72.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.1403, "rho": 0.0, "theo": 76.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.6, "last_trade_time": "2026-11-03T11:19:44", "percent_change": 0.0, "prev_day_close": 37.0500011444092}, {"option": "ETN261106C00432500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 176.0, "iv": 1.6655, "open_interest": 19.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0088, "rho": 0.0, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T15:54:00", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ETN261106P00432500", "bid": 78.9, "bid_size": 8.0, "ask": 81.7, "ask_size": 9.0, "iv": 1.6808, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1403, "rho": 0.0, "theo": 79.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "ETN261106C00435000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 142.0, "iv": 1.7024, "open_interest": 52.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.001, "theta": -0.0073, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T10:11:27", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ETN261106P00435000", "bid": 81.4, "bid_size": 8.0, "ask": 84.2, "ask_size": 12.0, "iv": 1.7176, "open_interest": 23.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1402, "rho": 0.0, "theo": 81.99, "change": 34.91, "open": 77.06, "high": 77.06, "low": 77.06, "tick": "up", "last_trade_price": 77.06, "last_trade_time": "2026-11-04T10:25:43", "percent_change": 82.8232, "prev_day_close": 42.1499996185303}, {"option": "ETN261106C00437500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 125.0, "iv": 1.7388, "open_interest": 4.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0009, "theta": -0.006, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T15:50:43", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ETN261106P00437500", "bid": 83.9, "bid_size": 6.0, "ask": 86.7, "ask_size": 9.0, "iv": 1.7541, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1402, "rho": 0.0, "theo": 84.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "ETN261106C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.1388, "open_interest": 14864.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0008, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-03T15:29:57", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ETN261106P00440000", "bid": 86.4, "bid_size": 6.0, "ask": 89.2, "ask_size": 9.0, "iv": 1.7902, "open_interest": 1.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1402, "rho": 0.0, "theo": 86.99, "change": 35.22, "open": 82.17, "high": 82.17, "low": 82.17, "tick": "up", "last_trade_price": 82.17, "last_trade_time": "2026-11-04T10:25:42", "percent_change": 75.016, "prev_day_close": 46.9499988555908}, {"option": "ETN261106C00442500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 5.0, "iv": 1.8107, "open_interest": 30.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0042, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T14:14:00", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ETN261106P00442500", "bid": 88.7, "bid_size": 8.0, "ask": 91.7, "ask_size": 10.0, "iv": 1.7883, "open_interest": 0.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1402, "rho": 0.0, "theo": 89.49, "change": 35.34, "open": 84.89, "high": 84.89, "low": 84.89, "tick": "up", "last_trade_price": 84.89, "last_trade_time": "2026-11-04T10:25:43", "percent_change": 71.3219, "prev_day_close": 49.5499992370606}, {"option": "ETN261106C00445000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 3.0, "iv": 1.846, "open_interest": 25.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0035, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T15:50:02", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ETN261106P00445000", "bid": 91.4, "bid_size": 8.0, "ask": 94.2, "ask_size": 9.0, "iv": 1.8613, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1402, "rho": 0.0, "theo": 91.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.93, "last_trade_time": "2026-10-26T15:29:35", "percent_change": 0.0, "prev_day_close": 52.1499996185303}, {"option": "ETN261106C00447500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 2.0, "iv": 1.8811, "open_interest": 1.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0029, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-10-28T09:34:13", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ETN261106P00447500", "bid": 93.9, "bid_size": 7.0, "ask": 96.7, "ask_size": 9.0, "iv": 1.8963, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1402, "rho": 0.0, "theo": 94.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "ETN261106C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 4.0, "iv": 1.6782, "open_interest": 94.0, "volume": 26.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0024, "rho": 0.0, "theo": 0.0025, "change": -0.1, "open": 0.3, "high": 0.4, "low": 0.3, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T13:12:16", "percent_change": -20.0, "prev_day_close": 0.5}, {"option": "ETN261106P00450000", "bid": 96.4, "bid_size": 6.0, "ask": 99.2, "ask_size": 10.0, "iv": 1.931, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1402, "rho": 0.0, "theo": 96.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.8, "last_trade_time": "2026-10-13T11:20:55", "percent_change": 0.0, "prev_day_close": 57.0499992370606}, {"option": "ETN261106C00452500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 2.0, "iv": 1.9502, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0003, "theta": -0.002, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ETN261106P00452500", "bid": 98.9, "bid_size": 7.0, "ask": 101.7, "ask_size": 10.0, "iv": 1.9655, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1402, "rho": 0.0, "theo": 99.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.4500007629394}, {"option": "ETN261106C00455000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 4.0, "iv": 1.9842, "open_interest": 14.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-10-21T10:28:07", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ETN261106P00455000", "bid": 101.4, "bid_size": 6.0, "ask": 104.2, "ask_size": 7.0, "iv": 1.9996, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1402, "rho": 0.0, "theo": 101.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.2, "last_trade_time": "2026-10-08T15:01:49", "percent_change": 0.0, "prev_day_close": 62.1000003814697}, {"option": "ETN261106C00457500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 2.0, "iv": 2.018, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 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": "ETN261106P00457500", "bid": 103.4, "bid_size": 8.0, "ask": 106.7, "ask_size": 10.0, "iv": 1.9255, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1402, "rho": 0.0, "theo": 104.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.49, "last_trade_time": "2026-11-03T15:56:55", "percent_change": 0.0, "prev_day_close": 64.6000003814697}, {"option": "ETN261106C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1.0, "iv": 1.2524, "open_interest": 9026.0, "volume": 1.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:21:04", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "ETN261106P00460000", "bid": 106.4, "bid_size": 7.0, "ask": 109.0, "ask_size": 9.0, "iv": 2.026, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1402, "rho": 0.0, "theo": 106.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.96, "last_trade_time": "2026-11-03T15:56:55", "percent_change": 0.0, "prev_day_close": 67.0499992370606}, {"option": "ETN261106C00462500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 2.0, "iv": 2.0845, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ETN261106P00462500", "bid": 108.7, "bid_size": 8.0, "ask": 111.7, "ask_size": 9.0, "iv": 2.0588, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1402, "rho": 0.0, "theo": 109.49, "change": 39.75, "open": 109.34, "high": 109.35, "low": 109.34, "tick": "up", "last_trade_price": 109.35, "last_trade_time": "2026-11-04T15:13:28", "percent_change": 57.1121, "prev_day_close": 69.5999984741211}, {"option": "ETN261106C00465000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 3.0, "iv": 2.1174, "open_interest": 32.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "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": 5.6, "last_trade_time": "2026-10-13T11:01:54", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ETN261106P00465000", "bid": 111.1, "bid_size": 9.0, "ask": 114.2, "ask_size": 10.0, "iv": 2.0693, "open_interest": 0.0, "volume": 8.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1402, "rho": 0.0, "theo": 111.99, "change": 39.27, "open": 110.69, "high": 111.57, "low": 110.45, "tick": "up", "last_trade_price": 111.57, "last_trade_time": "2026-11-04T15:04:29", "percent_change": 54.3154, "prev_day_close": 72.2999992370606}, {"option": "ETN261106C00467500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 2.0, "iv": 2.15, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ETN261106P00467500", "bid": 113.9, "bid_size": 6.0, "ask": 116.7, "ask_size": 11.0, "iv": 2.1656, "open_interest": 0.0, "volume": 6.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1402, "rho": 0.0, "theo": 114.49, "change": 39.6, "open": 113.2, "high": 114.35, "low": 112.65, "tick": "up", "last_trade_price": 114.35, "last_trade_time": "2026-11-04T15:13:28", "percent_change": 52.9766, "prev_day_close": 74.75}, {"option": "ETN261106C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 4.0, "iv": 2.1823, "open_interest": 27.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-10-22T13:36:00", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ETN261106P00470000", "bid": 116.4, "bid_size": 10.0, "ask": 119.2, "ask_size": 18.0, "iv": 2.198, "open_interest": 0.0, "volume": 10.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1402, "rho": 0.0, "theo": 116.99, "change": 40.44, "open": 115.6, "high": 117.54, "low": 114.67, "tick": "up", "last_trade_price": 117.54, "last_trade_time": "2026-11-04T15:17:13", "percent_change": 52.4514, "prev_day_close": 77.0999984741211}, {"option": "ETN261106C00472500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 2.0, "iv": 2.2143, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "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": 1.07500004768372}, {"option": "ETN261106P00472500", "bid": 118.9, "bid_size": 8.0, "ask": 121.6, "ask_size": 13.0, "iv": 2.2091, "open_interest": 0.0, "volume": 6.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1402, "rho": 0.0, "theo": 119.49, "change": 40.39, "open": 118.12, "high": 120.04, "low": 117.09, "tick": "up", "last_trade_price": 120.04, "last_trade_time": "2026-11-04T15:17:13", "percent_change": 50.7094, "prev_day_close": 79.6499977111816}, {"option": "ETN261106C00475000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 4.0, "iv": 2.246, "open_interest": 234.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-27T11:40:48", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ETN261106P00475000", "bid": 121.4, "bid_size": 9.0, "ask": 124.1, "ask_size": 20.0, "iv": 2.2407, "open_interest": 0.0, "volume": 9.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1402, "rho": 0.0, "theo": 121.99, "change": 40.28, "open": 109.5, "high": 122.53, "low": 109.5, "tick": "no_change", "last_trade_price": 122.53, "last_trade_time": "2026-11-04T15:17:42", "percent_change": 48.9726, "prev_day_close": 82.25}, {"option": "ETN261106C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 3.0, "iv": 2.3088, "open_interest": 45.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-20T09:37:10", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ETN261106P00480000", "bid": 126.4, "bid_size": 12.0, "ask": 129.2, "ask_size": 19.0, "iv": 2.3249, "open_interest": 0.0, "volume": 12.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1402, "rho": 0.0, "theo": 126.99, "change": 40.04, "open": 126.24, "high": 127.44, "low": 124.81, "tick": "no_change", "last_trade_price": 127.44, "last_trade_time": "2026-11-04T15:17:42", "percent_change": 45.8124, "prev_day_close": 87.3999977111816}, {"option": "ETN261106C00485000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 3.0, "iv": 2.3705, "open_interest": 26.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-10-14T13:03:33", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ETN261106P00485000", "bid": 131.4, "bid_size": 9.0, "ask": 134.1, "ask_size": 15.0, "iv": 2.3646, "open_interest": 0.0, "volume": 8.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1402, "rho": 0.0, "theo": 131.99, "change": 39.29, "open": 131.05, "high": 131.35, "low": 129.8, "tick": "down", "last_trade_price": 131.29, "last_trade_time": "2026-11-04T15:03:06", "percent_change": 42.7065, "prev_day_close": 92.0}, {"option": "ETN261106C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 2.4415, "open_interest": 43.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 1.49, "last_trade_time": "2026-10-15T10:04:22", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261106P00490000", "bid": 136.4, "bid_size": 9.0, "ask": 139.2, "ask_size": 20.0, "iv": 2.4477, "open_interest": 0.0, "volume": 20.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1402, "rho": 0.0, "theo": 136.99, "change": 39.03, "open": 134.94, "high": 136.28, "low": 134.75, "tick": "up", "last_trade_price": 136.28, "last_trade_time": "2026-11-04T15:03:06", "percent_change": 40.1337, "prev_day_close": 97.25}, {"option": "ETN261106C00495000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 2.5015, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-19T11:11:54", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261106P00495000", "bid": 141.1, "bid_size": 20.0, "ask": 144.2, "ask_size": 18.0, "iv": 2.4353, "open_interest": 0.0, "volume": 32.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1402, "rho": 0.0, "theo": 141.99, "change": 38.63, "open": 139.85, "high": 141.19, "low": 139.73, "tick": "up", "last_trade_price": 140.83, "last_trade_time": "2026-11-04T14:42:34", "percent_change": 37.7984, "prev_day_close": 102.200000762939}, {"option": "ETN261106C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 2.5605, "open_interest": 11.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T10:24:25", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261106P00500000", "bid": 146.4, "bid_size": 13.0, "ask": 149.2, "ask_size": 18.0, "iv": 2.5667, "open_interest": 0.0, "volume": 24.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1402, "rho": 0.0, "theo": 146.99, "change": 40.48, "open": 144.93, "high": 147.38, "low": 144.8, "tick": "up", "last_trade_price": 147.38, "last_trade_time": "2026-11-04T15:17:23", "percent_change": 37.8672, "prev_day_close": 106.900001525879}, {"option": "ETN261106C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 2.6187, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.83, "last_trade_time": "2026-10-07T11:01:37", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261106P00505000", "bid": 151.2, "bid_size": 10.0, "ask": 154.2, "ask_size": 18.0, "iv": 2.576, "open_interest": 0.0, "volume": 10.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1402, "rho": 0.0, "theo": 151.99, "change": 40.32, "open": 149.9, "high": 152.37, "low": 149.75, "tick": "up", "last_trade_price": 152.37, "last_trade_time": "2026-11-04T15:17:23", "percent_change": 35.9839, "prev_day_close": 112.049999237061}, {"option": "ETN261106C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 2.676, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-24T14:51:48", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261106P00510000", "bid": 155.7, "bid_size": 20.0, "ask": 159.2, "ask_size": 18.0, "iv": 2.4901, "open_interest": 0.0, "volume": 18.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1402, "rho": 0.0, "theo": 156.99, "change": 40.23, "open": 155.95, "high": 157.38, "low": 154.75, "tick": "up", "last_trade_price": 157.38, "last_trade_time": "2026-11-04T15:17:28", "percent_change": 34.3406, "prev_day_close": 117.149997711182}, {"option": "ETN261106C00515000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 2.7325, "open_interest": 18.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-10-06T15:18:46", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261106P00515000", "bid": 161.4, "bid_size": 16.0, "ask": 164.2, "ask_size": 20.0, "iv": 2.7388, "open_interest": 0.0, "volume": 16.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1402, "rho": 0.0, "theo": 161.99, "change": 40.28, "open": 160.86, "high": 162.38, "low": 160.31, "tick": "up", "last_trade_price": 162.38, "last_trade_time": "2026-11-04T15:17:28", "percent_change": 32.9894, "prev_day_close": 122.099998474121}, {"option": "ETN261106C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 2.7882, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-29T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261106P00520000", "bid": 166.4, "bid_size": 9.0, "ask": 169.2, "ask_size": 18.0, "iv": 2.7946, "open_interest": 0.0, "volume": 44.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1402, "rho": 0.0, "theo": 166.99, "change": 40.3, "open": 163.78, "high": 167.35, "low": 163.78, "tick": "up", "last_trade_price": 167.35, "last_trade_time": "2026-11-04T15:17:39", "percent_change": 31.7198, "prev_day_close": 127.049999237061}, {"option": "ETN261106C00525000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 2.8431, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-29T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261106P00525000", "bid": 171.1, "bid_size": 19.0, "ask": 174.2, "ask_size": 20.0, "iv": 2.7697, "open_interest": 0.0, "volume": 52.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1402, "rho": 0.0, "theo": 171.99, "change": 40.34, "open": 168.69, "high": 172.34, "low": 168.69, "tick": "up", "last_trade_price": 172.34, "last_trade_time": "2026-11-04T15:17:39", "percent_change": 30.5606, "prev_day_close": 132.0}, {"option": "ETN261106C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 2.8973, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-29T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261106P00530000", "bid": 176.4, "bid_size": 9.0, "ask": 179.2, "ask_size": 21.0, "iv": 2.9034, "open_interest": 0.0, "volume": 14.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1402, "rho": 0.0, "theo": 176.99, "change": 38.21, "open": 174.7, "high": 175.49, "low": 174.7, "tick": "down", "last_trade_price": 175.11, "last_trade_time": "2026-11-04T12:31:48", "percent_change": 27.9109, "prev_day_close": 136.900001525879}, {"option": "ETN261106C00535000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 2.9508, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-29T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261106P00535000", "bid": 181.4, "bid_size": 10.0, "ask": 184.2, "ask_size": 18.0, "iv": 2.9567, "open_interest": 0.0, "volume": 16.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1402, "rho": 0.0, "theo": 181.99, "change": 40.48, "open": 179.61, "high": 182.43, "low": 179.61, "tick": "up", "last_trade_price": 182.43, "last_trade_time": "2026-11-04T15:17:42", "percent_change": 28.5171, "prev_day_close": 141.950004577637}, {"option": "ETN261106C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 3.0, "iv": 2.9917, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-29T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261106P00540000", "bid": 186.4, "bid_size": 9.0, "ask": 189.2, "ask_size": 19.0, "iv": 3.0093, "open_interest": 0.0, "volume": 10.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1402, "rho": 0.0, "theo": 186.99, "change": 40.53, "open": 185.06, "high": 187.43, "low": 185.06, "tick": "up", "last_trade_price": 187.43, "last_trade_time": "2026-11-04T15:17:42", "percent_change": 27.5902, "prev_day_close": 146.900001525879}, {"option": "ETN261106C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 2.0, "iv": 3.0949, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261106P00550000", "bid": 196.4, "bid_size": 9.0, "ask": 199.2, "ask_size": 17.0, "iv": 3.1126, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1402, "rho": 0.0, "theo": 196.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.950004577637}, {"option": "ETN261106C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 3.2079, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261106P00560000", "bid": 206.4, "bid_size": 9.0, "ask": 209.2, "ask_size": 12.0, "iv": 3.2133, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1402, "rho": 0.0, "theo": 206.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.300003051758}, {"option": "ETN261106C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 3.3063, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261106P00570000", "bid": 216.2, "bid_size": 3.0, "ask": 219.2, "ask_size": 12.0, "iv": 3.2545, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1402, "rho": 0.0, "theo": 216.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.049995422363}, {"option": "ETN261113C00230000", "bid": 121.0, "bid_size": 16.0, "ask": 124.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.0054, "theta": -0.0131, "rho": 0.0319, "theo": 123.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.25}, {"option": "ETN261113P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 72.0, "iv": 1.5433, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0003, "vega": 0.0087, "theta": -0.0446, "rho": -0.0006, "theo": 0.1074, "change": 0.0, "open": 0.0, "high": 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": "ETN261113C00235000", "bid": 116.5, "bid_size": 6.0, "ask": 118.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0002, "vega": 0.0063, "theta": -0.0186, "rho": 0.0331, "theo": 118.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.25}, {"option": "ETN261113P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 71.0, "iv": 1.4766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0003, "vega": 0.01, "theta": -0.0502, "rho": -0.0007, "theo": 0.1241, "change": 0.0, "open": 0.0, "high": 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": "ETN261113C00240000", "bid": 111.5, "bid_size": 8.0, "ask": 113.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0003, "vega": 0.007, "theta": -0.0248, "rho": 0.0337, "theo": 113.2576, "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": 153.150001525879}, {"option": "ETN261113P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 60.0, "iv": 1.411, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0004, "vega": 0.0115, "theta": -0.0567, "rho": -0.0008, "theo": 0.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ETN261113C00245000", "bid": 106.0, "bid_size": 17.0, "ask": 108.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0003, "vega": 0.0079, "theta": -0.0318, "rho": 0.0344, "theo": 108.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.199996948242}, {"option": "ETN261113P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 64.0, "iv": 1.3466, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0004, "vega": 0.0134, "theta": -0.0642, "rho": -0.0009, "theo": 0.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ETN261113C00250000", "bid": 101.0, "bid_size": 5.0, "ask": 104.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0004, "vega": 0.0107, "theta": -0.0402, "rho": 0.0357, "theo": 103.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.299995422363}, {"option": "ETN261113P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 70.0, "iv": 1.289, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0005, "vega": 0.0155, "theta": -0.0729, "rho": -0.0011, "theo": 0.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ETN261113C00255000", "bid": 96.0, "bid_size": 10.0, "ask": 99.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0005, "vega": 0.0121, "theta": -0.0502, "rho": 0.0364, "theo": 98.3229, "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": 138.0}, {"option": "ETN261113P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 72.0, "iv": 1.2263, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0006, "vega": 0.018, "theta": -0.083, "rho": -0.0013, "theo": 0.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ETN261113C00260000", "bid": 91.0, "bid_size": 10.0, "ask": 93.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0006, "vega": 0.0142, "theta": -0.0616, "rho": 0.0369, "theo": 93.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.150001525879}, {"option": "ETN261113P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 70.0, "iv": 1.1646, "open_interest": 0.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0007, "vega": 0.021, "theta": -0.0946, "rho": -0.0016, "theo": 0.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ETN261113C00265000", "bid": 86.8, "bid_size": 8.0, "ask": 89.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0007, "vega": 0.0182, "theta": -0.0753, "rho": 0.0386, "theo": 88.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.200000762939}, {"option": "ETN261113P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 75.0, "iv": 1.1087, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0009, "vega": 0.0245, "theta": -0.1082, "rho": -0.0018, "theo": 0.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ETN261113C00270000", "bid": 81.6, "bid_size": 8.0, "ask": 83.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0009, "vega": 0.0206, "theta": -0.0914, "rho": 0.0392, "theo": 83.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.350002288818}, {"option": "ETN261113P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 57.0, "iv": 1.0532, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0011, "vega": 0.0287, "theta": -0.1239, "rho": -0.0022, "theo": 0.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ETN261113C00275000", "bid": 76.1, "bid_size": 21.0, "ask": 79.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0011, "vega": 0.0269, "theta": -0.1101, "rho": 0.0413, "theo": 78.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.300003051758}, {"option": "ETN261113P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 75.0, "iv": 0.9934, "open_interest": 0.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0013, "vega": 0.0336, "theta": -0.1421, "rho": -0.0027, "theo": 0.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ETN261113C00280000", "bid": 71.2, "bid_size": 15.0, "ask": 74.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0014, "vega": 0.0307, "theta": -0.1325, "rho": 0.0417, "theo": 73.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.25}, {"option": "ETN261113P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 27.0, "iv": 0.9386, "open_interest": 0.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0016, "vega": 0.0394, "theta": -0.1631, "rho": -0.0033, "theo": 0.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ETN261113C00285000", "bid": 66.2, "bid_size": 29.0, "ask": 69.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0017, "vega": 0.0388, "theta": -0.1583, "rho": 0.042, "theo": 68.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.049999237061}, {"option": "ETN261113P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 58.0, "iv": 0.8879, "open_interest": 1.0, "volume": 0.0, "delta": -0.0385, "gamma": 0.0019, "vega": 0.0463, "theta": -0.1874, "rho": -0.0039, "theo": 0.684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-23T12:08:47", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ETN261113C00290000", "bid": 61.3, "bid_size": 15.0, "ask": 64.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0021, "vega": 0.0448, "theta": -0.1885, "rho": 0.0444, "theo": 63.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.149997711182}, {"option": "ETN261113P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 70.0, "iv": 0.8368, "open_interest": 1.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0023, "vega": 0.0543, "theta": -0.2153, "rho": -0.0048, "theo": 0.8341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-23T12:08:47", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ETN261113C00295000", "bid": 56.4, "bid_size": 25.0, "ask": 59.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9525, "gamma": 0.0026, "vega": 0.0559, "theta": -0.2234, "rho": 0.0453, "theo": 58.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.9499969482422}, {"option": "ETN261113P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 90.0, "iv": 0.7853, "open_interest": 0.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0028, "vega": 0.0637, "theta": -0.2472, "rho": -0.0057, "theo": 1.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ETN261113C00300000", "bid": 51.6, "bid_size": 6.0, "ask": 54.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9403, "gamma": 0.0032, "vega": 0.0642, "theta": -0.2631, "rho": 0.0471, "theo": 54.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.3499984741211}, {"option": "ETN261113P00300000", "bid": 0.3, "bid_size": 121.0, "ask": 2.35, "ask_size": 95.0, "iv": 0.7267, "open_interest": 3.0, "volume": 1.0, "delta": -0.07, "gamma": 0.0034, "vega": 0.0745, "theta": -0.2834, "rho": -0.0071, "theo": 1.258, "change": 0.64, "open": 0.94, "high": 0.94, "low": 0.94, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-04T15:36:55", "percent_change": 213.333, "prev_day_close": 0.300000011920929}, {"option": "ETN261113C00305000", "bid": 46.8, "bid_size": 6.0, "ask": 49.9, "ask_size": 6.0, "iv": 0.4753, "open_interest": 0.0, "volume": 0.0, "delta": 0.9253, "gamma": 0.0039, "vega": 0.0788, "theta": -0.3081, "rho": 0.05, "theo": 49.414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.2000007629394}, {"option": "ETN261113P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 114.0, "iv": 0.6651, "open_interest": 0.0, "volume": 0.0, "delta": -0.0857, "gamma": 0.004, "vega": 0.0868, "theta": -0.324, "rho": -0.0085, "theo": 1.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ETN261113C00310000", "bid": 42.1, "bid_size": 9.0, "ask": 45.3, "ask_size": 5.0, "iv": 0.5271, "open_interest": 1.0, "volume": 0.0, "delta": 0.9065, "gamma": 0.0048, "vega": 0.0898, "theta": -0.3577, "rho": 0.0493, "theo": 44.7497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.55, "last_trade_time": "2026-10-20T09:52:18", "percent_change": 0.0, "prev_day_close": 83.4000015258789}, {"option": "ETN261113P00310000", "bid": 0.35, "bid_size": 32.0, "ask": 2.35, "ask_size": 14.0, "iv": 0.6128, "open_interest": 2.0, "volume": 2.0, "delta": -0.105, "gamma": 0.0048, "vega": 0.101, "theta": -0.3688, "rho": -0.0106, "theo": 1.9307, "change": 1.15, "open": 0.5, "high": 1.4, "low": 0.5, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T11:21:26", "percent_change": 460.0, "prev_day_close": 0.25}, {"option": "ETN261113C00315000", "bid": 38.1, "bid_size": 17.0, "ask": 40.4, "ask_size": 6.0, "iv": 0.5572, "open_interest": 2.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0058, "vega": 0.1079, "theta": -0.4115, "rho": 0.052, "theo": 40.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.1, "last_trade_time": "2026-10-20T09:36:26", "percent_change": 0.0, "prev_day_close": 78.4000015258789}, {"option": "ETN261113P00315000", "bid": 1.25, "bid_size": 38.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.6401, "open_interest": 3.0, "volume": 1.0, "delta": -0.1286, "gamma": 0.0058, "vega": 0.1164, "theta": -0.4174, "rho": -0.0127, "theo": 2.4047, "change": 1.1, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-04T15:28:49", "percent_change": 88.0, "prev_day_close": 1.25000004842877}, {"option": "ETN261113C00317500", "bid": 35.3, "bid_size": 34.0, "ask": 38.5, "ask_size": 11.0, "iv": 0.5451, "open_interest": 0.0, "volume": 1.0, "delta": 0.8697, "gamma": 0.0063, "vega": 0.1148, "theta": -0.4397, "rho": 0.0512, "theo": 37.9373, "change": -23.5, "open": 52.5, "high": 52.5, "low": 52.5, "tick": "down", "last_trade_price": 52.5, "last_trade_time": "2026-11-04T09:33:09", "percent_change": -30.9211, "prev_day_close": 76.0}, {"option": "ETN261113P00317500", "bid": 1.3, "bid_size": 26.0, "ask": 3.7, "ask_size": 12.0, "iv": 0.6313, "open_interest": 1.0, "volume": 1.0, "delta": -0.1422, "gamma": 0.0063, "vega": 0.125, "theta": -0.4428, "rho": -0.0142, "theo": 2.6859, "change": 1.425, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-04T15:28:49", "percent_change": 116.327, "prev_day_close": 1.22500002384186}, {"option": "ETN261113C00320000", "bid": 33.1, "bid_size": 36.0, "ask": 36.1, "ask_size": 7.0, "iv": 0.5364, "open_interest": 2.0, "volume": 2.0, "delta": 0.8548, "gamma": 0.0068, "vega": 0.127, "theta": -0.4687, "rho": 0.0544, "theo": 35.7264, "change": -37.45, "open": 46.6, "high": 46.6, "low": 36.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-11-04T11:08:17", "percent_change": -50.9871, "prev_day_close": 73.4500007629394}, {"option": "ETN261113P00320000", "bid": 1.5, "bid_size": 29.0, "ask": 3.3, "ask_size": 12.0, "iv": 0.5903, "open_interest": 0.0, "volume": 1.0, "delta": -0.1571, "gamma": 0.0068, "vega": 0.1333, "theta": -0.4689, "rho": -0.0153, "theo": 3.0025, "change": 0.05, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T09:51:27", "percent_change": 4.0, "prev_day_close": 1.25}, {"option": "ETN261113C00322500", "bid": 31.0, "bid_size": 21.0, "ask": 33.7, "ask_size": 6.0, "iv": 0.5295, "open_interest": 0.0, "volume": 0.0, "delta": 0.8384, "gamma": 0.0074, "vega": 0.1347, "theta": -0.497, "rho": 0.0534, "theo": 33.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.9499969482422}, {"option": "ETN261113P00322500", "bid": 1.65, "bid_size": 24.0, "ask": 4.4, "ask_size": 11.0, "iv": 0.6048, "open_interest": 0.0, "volume": 0.0, "delta": -0.1735, "gamma": 0.0074, "vega": 0.142, "theta": -0.4951, "rho": -0.017, "theo": 3.3564, "change": 0.0, "open": 0.0, "high": 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": "ETN261113C00325000", "bid": 29.0, "bid_size": 13.0, "ask": 31.7, "ask_size": 7.0, "iv": 0.5357, "open_interest": 4.0, "volume": 0.0, "delta": 0.8204, "gamma": 0.008, "vega": 0.1423, "theta": -0.5259, "rho": 0.0522, "theo": 31.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.5, "last_trade_time": "2026-10-15T10:01:25", "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "ETN261113P00325000", "bid": 2.1, "bid_size": 46.0, "ask": 4.5, "ask_size": 9.0, "iv": 0.5895, "open_interest": 1.0, "volume": 2.0, "delta": -0.1913, "gamma": 0.0079, "vega": 0.1512, "theta": -0.5214, "rho": -0.0183, "theo": 3.7534, "change": 1.675, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T12:15:39", "percent_change": 126.415, "prev_day_close": 1.32500004768372}, {"option": "ETN261113C00327500", "bid": 26.9, "bid_size": 16.0, "ask": 29.6, "ask_size": 6.0, "iv": 0.5362, "open_interest": 0.0, "volume": 0.0, "delta": 0.8009, "gamma": 0.0086, "vega": 0.1546, "theta": -0.5541, "rho": 0.055, "theo": 29.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.2999992370606}, {"option": "ETN261113P00327500", "bid": 3.0, "bid_size": 41.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.6154, "open_interest": 1.0, "volume": 11.0, "delta": -0.2107, "gamma": 0.0085, "vega": 0.1599, "theta": -0.5474, "rho": -0.0204, "theo": 4.1976, "change": 2.75, "open": 3.54, "high": 4.1, "low": 3.54, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-04T13:56:43", "percent_change": 203.704, "prev_day_close": 1.35000002384186}, {"option": "ETN261113C00330000", "bid": 25.0, "bid_size": 40.0, "ask": 27.9, "ask_size": 6.0, "iv": 0.5491, "open_interest": 0.0, "volume": 0.0, "delta": 0.7797, "gamma": 0.0092, "vega": 0.1627, "theta": -0.5811, "rho": 0.0534, "theo": 27.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8000011444092}, {"option": "ETN261113P00330000", "bid": 3.4, "bid_size": 40.0, "ask": 5.9, "ask_size": 14.0, "iv": 0.6018, "open_interest": 4.0, "volume": 25.0, "delta": -0.2316, "gamma": 0.0091, "vega": 0.1688, "theta": -0.5727, "rho": -0.0226, "theo": 4.6926, "change": 3.525, "open": 3.19, "high": 4.5, "low": 3.19, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-04T14:04:29", "percent_change": 522.222, "prev_day_close": 0.674999976530671}, {"option": "ETN261113C00332500", "bid": 23.1, "bid_size": 36.0, "ask": 26.1, "ask_size": 9.0, "iv": 0.5521, "open_interest": 2.0, "volume": 1.0, "delta": 0.7567, "gamma": 0.0099, "vega": 0.1723, "theta": -0.6073, "rho": 0.0518, "theo": 25.3506, "change": -23.9, "open": 37.5, "high": 37.5, "low": 37.5, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-11-04T09:39:42", "percent_change": -38.9251, "prev_day_close": 61.3999996185303}, {"option": "ETN261113P00332500", "bid": 3.9, "bid_size": 45.0, "ask": 6.7, "ask_size": 36.0, "iv": 0.6, "open_interest": 0.0, "volume": 6.0, "delta": -0.2543, "gamma": 0.0097, "vega": 0.1776, "theta": -0.5969, "rho": -0.0241, "theo": 5.2459, "change": 3.095, "open": 4.1, "high": 4.52, "low": 4.1, "tick": "up", "last_trade_price": 4.52, "last_trade_time": "2026-11-04T11:30:23", "percent_change": 217.193, "prev_day_close": 1.42499995231628}, {"option": "ETN261113C00335000", "bid": 21.7, "bid_size": 16.0, "ask": 23.9, "ask_size": 5.0, "iv": 0.554, "open_interest": 1.0, "volume": 0.0, "delta": 0.7322, "gamma": 0.0105, "vega": 0.1816, "theta": -0.6309, "rho": 0.0538, "theo": 23.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.9, "last_trade_time": "2026-10-15T10:01:17", "percent_change": 0.0, "prev_day_close": 58.9000015258789}, {"option": "ETN261113P00335000", "bid": 5.0, "bid_size": 75.0, "ask": 7.1, "ask_size": 19.0, "iv": 0.6002, "open_interest": 330.0, "volume": 14.0, "delta": -0.2785, "gamma": 0.0103, "vega": 0.1858, "theta": -0.6196, "rho": -0.0266, "theo": 5.8594, "change": 3.925, "open": 4.0, "high": 5.1, "low": 4.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-04T12:31:55", "percent_change": 334.043, "prev_day_close": 1.17499998211861}, {"option": "ETN261113C00337500", "bid": 19.4, "bid_size": 35.0, "ask": 22.5, "ask_size": 10.0, "iv": 0.5484, "open_interest": 2.0, "volume": 2.0, "delta": 0.7059, "gamma": 0.011, "vega": 0.1888, "theta": -0.6525, "rho": 0.0517, "theo": 21.604, "change": -34.4, "open": 22.1, "high": 22.1, "low": 22.1, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-11-04T11:39:58", "percent_change": -60.885, "prev_day_close": 56.5}, {"option": "ETN261113P00337500", "bid": 6.2, "bid_size": 18.0, "ask": 8.2, "ask_size": 74.0, "iv": 0.6172, "open_interest": 1.0, "volume": 0.0, "delta": -0.3042, "gamma": 0.0108, "vega": 0.1939, "theta": -0.6402, "rho": -0.0282, "theo": 6.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.46, "last_trade_time": "2026-11-02T10:08:58", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ETN261113C00340000", "bid": 17.9, "bid_size": 27.0, "ask": 21.0, "ask_size": 14.0, "iv": 0.5576, "open_interest": 0.0, "volume": 0.0, "delta": 0.6781, "gamma": 0.0116, "vega": 0.1981, "theta": -0.6713, "rho": 0.0531, "theo": 19.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "ETN261113P00340000", "bid": 6.5, "bid_size": 15.0, "ask": 8.5, "ask_size": 9.0, "iv": 0.5874, "open_interest": 29.0, "volume": 1.0, "delta": -0.3315, "gamma": 0.0114, "vega": 0.2008, "theta": -0.6584, "rho": -0.0309, "theo": 7.2929, "change": 5.73, "open": 6.93, "high": 6.93, "low": 6.93, "tick": "up", "last_trade_price": 6.93, "last_trade_time": "2026-11-04T12:46:23", "percent_change": 477.5, "prev_day_close": 1.20000001788139}, {"option": "ETN261113C00342500", "bid": 16.1, "bid_size": 51.0, "ask": 19.8, "ask_size": 57.0, "iv": 0.5617, "open_interest": 2.0, "volume": 10.0, "delta": 0.649, "gamma": 0.0121, "vega": 0.2041, "theta": -0.6865, "rho": 0.0506, "theo": 18.1453, "change": -32.6, "open": 30.2, "high": 30.2, "low": 19.1, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-11-04T11:38:42", "percent_change": -63.0561, "prev_day_close": 51.7000007629394}, {"option": "ETN261113P00342500", "bid": 7.9, "bid_size": 30.0, "ask": 9.9, "ask_size": 43.0, "iv": 0.6088, "open_interest": 4.0, "volume": 18.0, "delta": -0.3602, "gamma": 0.0118, "vega": 0.2073, "theta": -0.6737, "rho": -0.0329, "theo": 8.1205, "change": 7.15, "open": 6.71, "high": 8.8, "low": 6.71, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-04T15:34:39", "percent_change": 433.333, "prev_day_close": 1.64999997615814}, {"option": "ETN261113C00345000", "bid": 14.8, "bid_size": 33.0, "ask": 17.6, "ask_size": 24.0, "iv": 0.5501, "open_interest": 1.0, "volume": 5.0, "delta": 0.6184, "gamma": 0.0125, "vega": 0.2108, "theta": -0.6982, "rho": 0.0511, "theo": 16.5332, "change": -30.4, "open": 18.9, "high": 18.9, "low": 18.9, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-11-04T11:56:40", "percent_change": -61.6633, "prev_day_close": 49.2999992370606}, {"option": "ETN261113P00345000", "bid": 8.1, "bid_size": 45.0, "ask": 10.7, "ask_size": 54.0, "iv": 0.5833, "open_interest": 50.0, "volume": 4.0, "delta": -0.3902, "gamma": 0.0122, "vega": 0.2123, "theta": -0.6855, "rho": -0.0359, "theo": 9.031, "change": 5.2, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T10:19:34", "percent_change": 400.0, "prev_day_close": 1.29999998211861}, {"option": "ETN261113C00347500", "bid": 13.2, "bid_size": 30.0, "ask": 15.7, "ask_size": 15.0, "iv": 0.5349, "open_interest": 0.0, "volume": 0.0, "delta": 0.587, "gamma": 0.0128, "vega": 0.2148, "theta": -0.7057, "rho": 0.0483, "theo": 15.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8999996185303}, {"option": "ETN261113P00347500", "bid": 8.9, "bid_size": 73.0, "ask": 12.4, "ask_size": 87.0, "iv": 0.59, "open_interest": 1.0, "volume": 0.0, "delta": -0.4211, "gamma": 0.0126, "vega": 0.2164, "theta": -0.6936, "rho": -0.039, "theo": 10.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.81, "last_trade_time": "2026-10-30T14:38:50", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ETN261113C00350000", "bid": 12.0, "bid_size": 75.0, "ask": 14.3, "ask_size": 10.0, "iv": 0.5371, "open_interest": 16.0, "volume": 2.0, "delta": 0.5545, "gamma": 0.0131, "vega": 0.218, "theta": -0.7088, "rho": 0.0455, "theo": 13.5738, "change": -30.0, "open": 16.5, "high": 16.5, "low": 14.7, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-11-04T12:18:40", "percent_change": -67.1141, "prev_day_close": 44.7000007629394}, {"option": "ETN261113P00350000", "bid": 10.9, "bid_size": 29.0, "ask": 13.4, "ask_size": 69.0, "iv": 0.6042, "open_interest": 34.0, "volume": 10.0, "delta": -0.453, "gamma": 0.0129, "vega": 0.2192, "theta": -0.6974, "rho": -0.0408, "theo": 11.1055, "change": 9.275, "open": 3.6, "high": 11.45, "low": 3.6, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-11-04T15:16:53", "percent_change": 426.437, "prev_day_close": 2.17499995231628}, {"option": "ETN261113C00352500", "bid": 10.5, "bid_size": 63.0, "ask": 12.8, "ask_size": 11.0, "iv": 0.5261, "open_interest": 0.0, "volume": 1.0, "delta": 0.5217, "gamma": 0.0132, "vega": 0.2199, "theta": -0.7077, "rho": 0.045, "theo": 12.2318, "change": -30.9, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-04T15:35:48", "percent_change": -72.8774, "prev_day_close": 42.3999996185303}, {"option": "ETN261113P00352500", "bid": 11.2, "bid_size": 37.0, "ask": 14.0, "ask_size": 44.0, "iv": 0.5673, "open_interest": 0.0, "volume": 21.0, "delta": -0.4854, "gamma": 0.013, "vega": 0.2206, "theta": -0.6971, "rho": -0.0439, "theo": 12.2747, "change": 8.815, "open": 11.6, "high": 11.61, "low": 11.44, "tick": "down", "last_trade_price": 11.44, "last_trade_time": "2026-11-04T12:27:31", "percent_change": 335.81, "prev_day_close": 2.62500005960464}, {"option": "ETN261113C00355000", "bid": 9.3, "bid_size": 91.0, "ask": 11.8, "ask_size": 76.0, "iv": 0.5295, "open_interest": 0.0, "volume": 1.0, "delta": 0.4884, "gamma": 0.0133, "vega": 0.22, "theta": -0.7017, "rho": 0.042, "theo": 10.9784, "change": -28.87, "open": 11.23, "high": 11.23, "low": 11.23, "tick": "down", "last_trade_price": 11.23, "last_trade_time": "2026-11-04T14:25:52", "percent_change": -71.995, "prev_day_close": 40.0999984741211}, {"option": "ETN261113P00355000", "bid": 13.7, "bid_size": 1.0, "ask": 15.7, "ask_size": 92.0, "iv": 0.6018, "open_interest": 30.0, "volume": 2.0, "delta": -0.5181, "gamma": 0.0131, "vega": 0.2204, "theta": -0.6923, "rho": -0.0456, "theo": 13.5373, "change": 10.6, "open": 13.25, "high": 13.45, "low": 13.25, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-11-04T14:08:39", "percent_change": 371.93, "prev_day_close": 2.85000002384186}, {"option": "ETN261113C00357500", "bid": 8.3, "bid_size": 99.0, "ask": 10.7, "ask_size": 95.0, "iv": 0.5313, "open_interest": 1.0, "volume": 2.0, "delta": 0.4553, "gamma": 0.0133, "vega": 0.219, "theta": -0.6917, "rho": 0.0409, "theo": 9.8194, "change": -28.2, "open": 10.35, "high": 10.35, "low": 9.7, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-04T13:17:02", "percent_change": -74.4063, "prev_day_close": 37.8999996185303}, {"option": "ETN261113P00357500", "bid": 14.6, "bid_size": 8.0, "ask": 16.9, "ask_size": 99.0, "iv": 0.5852, "open_interest": 1.0, "volume": 0.0, "delta": -0.5509, "gamma": 0.0131, "vega": 0.219, "theta": -0.6831, "rho": -0.0486, "theo": 14.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-11-03T11:32:25", "percent_change": 0.0, "prev_day_close": 2.97499996423721}, {"option": "ETN261113C00360000", "bid": 7.1, "bid_size": 158.0, "ask": 9.5, "ask_size": 79.0, "iv": 0.5224, "open_interest": 1.0, "volume": 1.0, "delta": 0.4224, "gamma": 0.0132, "vega": 0.2162, "theta": -0.6771, "rho": 0.0378, "theo": 8.7511, "change": -22.6, "open": 12.95, "high": 12.95, "low": 12.95, "tick": "down", "last_trade_price": 12.95, "last_trade_time": "2026-11-04T10:11:46", "percent_change": -63.5724, "prev_day_close": 35.5500011444092}, {"option": "ETN261113P00360000", "bid": 15.3, "bid_size": 44.0, "ask": 18.0, "ask_size": 49.0, "iv": 0.5579, "open_interest": 42.0, "volume": 6.0, "delta": -0.5834, "gamma": 0.013, "vega": 0.2156, "theta": -0.6696, "rho": -0.05, "theo": 16.3334, "change": 13.575, "open": 17.32, "high": 18.15, "low": 16.2, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-11-04T13:35:00", "percent_change": 517.143, "prev_day_close": 2.625}, {"option": "ETN261113C00362500", "bid": 6.7, "bid_size": 68.0, "ask": 8.2, "ask_size": 13.0, "iv": 0.5258, "open_interest": 1.0, "volume": 0.0, "delta": 0.3902, "gamma": 0.0129, "vega": 0.2121, "theta": -0.6589, "rho": 0.0362, "theo": 7.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.54, "last_trade_time": "2026-11-03T15:49:28", "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "ETN261113P00362500", "bid": 17.5, "bid_size": 12.0, "ask": 19.5, "ask_size": 69.0, "iv": 0.571, "open_interest": 1.0, "volume": 0.0, "delta": -0.6153, "gamma": 0.0128, "vega": 0.2115, "theta": -0.6522, "rho": -0.0529, "theo": 17.8658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.93, "last_trade_time": "2026-10-29T09:52:58", "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "ETN261113C00365000", "bid": 5.7, "bid_size": 121.0, "ask": 7.6, "ask_size": 103.0, "iv": 0.5279, "open_interest": 57.0, "volume": 37.0, "delta": 0.3588, "gamma": 0.0126, "vega": 0.2066, "theta": -0.637, "rho": 0.0332, "theo": 6.8829, "change": -22.35, "open": 12.12, "high": 12.12, "low": 9.2, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-11-04T10:22:15", "percent_change": -70.8399, "prev_day_close": 31.5499992370606}, {"option": "ETN261113P00365000", "bid": 18.1, "bid_size": 36.0, "ask": 21.4, "ask_size": 72.0, "iv": 0.5522, "open_interest": 447.0, "volume": 35.0, "delta": -0.6463, "gamma": 0.0125, "vega": 0.2052, "theta": -0.6311, "rho": -0.0541, "theo": 19.485, "change": 15.75, "open": 11.2, "high": 20.17, "low": 11.2, "tick": "down", "last_trade_price": 19.55, "last_trade_time": "2026-11-04T13:32:28", "percent_change": 414.474, "prev_day_close": 3.80000007152557}, {"option": "ETN261113C00367500", "bid": 5.0, "bid_size": 102.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.5215, "open_interest": 1.0, "volume": 20.0, "delta": 0.3286, "gamma": 0.0122, "vega": 0.2, "theta": -0.6122, "rho": 0.0312, "theo": 6.0762, "change": -23.35, "open": 7.15, "high": 7.15, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T13:14:51", "percent_change": -79.5571, "prev_day_close": 29.3499994277954}, {"option": "ETN261113P00367500", "bid": 20.7, "bid_size": 24.0, "ask": 23.2, "ask_size": 66.0, "iv": 0.576, "open_interest": 14.0, "volume": 1.0, "delta": -0.6763, "gamma": 0.0121, "vega": 0.1989, "theta": -0.6068, "rho": -0.0567, "theo": 21.188, "change": 16.1, "open": 20.45, "high": 20.45, "low": 20.45, "tick": "up", "last_trade_price": 20.45, "last_trade_time": "2026-11-04T14:08:39", "percent_change": 370.115, "prev_day_close": 4.35000002384186}, {"option": "ETN261113C00370000", "bid": 4.2, "bid_size": 81.0, "ask": 5.7, "ask_size": 15.0, "iv": 0.5159, "open_interest": 51.0, "volume": 93.0, "delta": 0.2997, "gamma": 0.0117, "vega": 0.1923, "theta": -0.5849, "rho": 0.0284, "theo": 5.3497, "change": -21.3, "open": 11.5, "high": 11.5, "low": 5.3, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-04T14:08:43", "percent_change": -77.7372, "prev_day_close": 27.3999996185303}, {"option": "ETN261113P00370000", "bid": 22.4, "bid_size": 13.0, "ask": 25.0, "ask_size": 31.0, "iv": 0.5749, "open_interest": 340.0, "volume": 6.0, "delta": -0.705, "gamma": 0.0117, "vega": 0.1903, "theta": -0.5799, "rho": -0.0575, "theo": 22.9686, "change": 19.03, "open": 19.85, "high": 23.88, "low": 19.5, "tick": "up", "last_trade_price": 23.88, "last_trade_time": "2026-11-04T13:21:11", "percent_change": 392.371, "prev_day_close": 4.84999990463257}, {"option": "ETN261113C00372500", "bid": 3.6, "bid_size": 157.0, "ask": 5.7, "ask_size": 153.0, "iv": 0.5337, "open_interest": 3.0, "volume": 0.0, "delta": 0.2722, "gamma": 0.0112, "vega": 0.1838, "theta": -0.5556, "rho": 0.0264, "theo": 4.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.62, "last_trade_time": "2026-11-03T12:51:20", "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "ETN261113P00372500", "bid": 24.2, "bid_size": 19.0, "ask": 26.6, "ask_size": 41.0, "iv": 0.5675, "open_interest": 23.0, "volume": 9.0, "delta": -0.7323, "gamma": 0.0111, "vega": 0.1825, "theta": -0.5508, "rho": -0.0605, "theo": 24.8265, "change": 12.7, "open": 17.8, "high": 17.9, "low": 17.8, "tick": "no_change", "last_trade_price": 17.8, "last_trade_time": "2026-11-04T10:05:22", "percent_change": 249.02, "prev_day_close": 5.09999990463257}, {"option": "ETN261113C00375000", "bid": 3.1, "bid_size": 159.0, "ask": 4.6, "ask_size": 66.0, "iv": 0.5206, "open_interest": 145.0, "volume": 44.0, "delta": 0.2465, "gamma": 0.0106, "vega": 0.1747, "theta": -0.5251, "rho": 0.0238, "theo": 4.1165, "change": -19.9, "open": 8.79, "high": 9.2, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-04T15:07:48", "percent_change": -83.6134, "prev_day_close": 23.7999992370605}, {"option": "ETN261113P00375000", "bid": 25.6, "bid_size": 34.0, "ask": 28.7, "ask_size": 70.0, "iv": 0.559, "open_interest": 1741.0, "volume": 7.0, "delta": -0.7579, "gamma": 0.0106, "vega": 0.1735, "theta": -0.5202, "rho": -0.0627, "theo": 26.7507, "change": 21.35, "open": 19.6, "high": 27.5, "low": 19.6, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-11-04T13:22:28", "percent_change": 347.154, "prev_day_close": 6.15000009536743}, {"option": "ETN261113C00377500", "bid": 2.6, "bid_size": 110.0, "ask": 4.6, "ask_size": 185.0, "iv": 0.5362, "open_interest": 8.0, "volume": 3.0, "delta": 0.2223, "gamma": 0.01, "vega": 0.165, "theta": -0.4935, "rho": 0.0218, "theo": 3.5996, "change": -18.02, "open": 3.88, "high": 3.98, "low": 3.88, "tick": "up", "last_trade_price": 3.98, "last_trade_time": "2026-11-04T15:20:31", "percent_change": -81.9091, "prev_day_close": 22.0}, {"option": "ETN261113P00377500", "bid": 28.0, "bid_size": 25.0, "ask": 30.7, "ask_size": 11.0, "iv": 0.5759, "open_interest": 0.0, "volume": 0.0, "delta": -0.7819, "gamma": 0.01, "vega": 0.1631, "theta": -0.4885, "rho": -0.0629, "theo": 28.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "ETN261113C00380000", "bid": 2.2, "bid_size": 163.0, "ask": 3.7, "ask_size": 129.0, "iv": 0.5241, "open_interest": 9.0, "volume": 5.0, "delta": 0.2, "gamma": 0.0094, "vega": 0.1552, "theta": -0.4617, "rho": 0.0196, "theo": 3.1421, "change": -17.38, "open": 3.3, "high": 3.3, "low": 2.82, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-11-04T15:11:14", "percent_change": -86.0396, "prev_day_close": 20.1999998092651}, {"option": "ETN261113P00380000", "bid": 30.0, "bid_size": 35.0, "ask": 32.8, "ask_size": 24.0, "iv": 0.5755, "open_interest": 26.0, "volume": 0.0, "delta": -0.8042, "gamma": 0.0094, "vega": 0.1536, "theta": -0.4565, "rho": -0.0647, "theo": 30.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.39, "last_trade_time": "2026-11-03T13:04:18", "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "ETN261113C00382500", "bid": 1.8, "bid_size": 96.0, "ask": 2.9, "ask_size": 15.0, "iv": 0.5097, "open_interest": 38.0, "volume": 1.0, "delta": 0.1793, "gamma": 0.0088, "vega": 0.1452, "theta": -0.4299, "rho": 0.0175, "theo": 2.7385, "change": -16.0, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-04T10:52:13", "percent_change": -85.3333, "prev_day_close": 18.75}, {"option": "ETN261113P00382500", "bid": 32.1, "bid_size": 29.0, "ask": 34.9, "ask_size": 24.0, "iv": 0.5787, "open_interest": 4.0, "volume": 0.0, "delta": -0.8247, "gamma": 0.0087, "vega": 0.1424, "theta": -0.4243, "rho": -0.0646, "theo": 32.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-11-03T15:47:55", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "ETN261113C00385000", "bid": 1.5, "bid_size": 137.0, "ask": 3.1, "ask_size": 106.0, "iv": 0.5321, "open_interest": 15.0, "volume": 2.0, "delta": 0.1604, "gamma": 0.0082, "vega": 0.1353, "theta": -0.3988, "rho": 0.0159, "theo": 2.3837, "change": -14.85, "open": 5.09, "high": 5.09, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T11:33:24", "percent_change": -85.5908, "prev_day_close": 17.3500003814697}, {"option": "ETN261113P00385000", "bid": 34.3, "bid_size": 15.0, "ask": 37.0, "ask_size": 27.0, "iv": 0.5824, "open_interest": 3.0, "volume": 0.0, "delta": -0.8435, "gamma": 0.0081, "vega": 0.1331, "theta": -0.3926, "rho": -0.066, "theo": 35.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-10-15T09:42:10", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ETN261113C00387500", "bid": 1.3, "bid_size": 135.0, "ask": 2.55, "ask_size": 146.0, "iv": 0.5276, "open_interest": 19.0, "volume": 0.0, "delta": 0.1431, "gamma": 0.0075, "vega": 0.1254, "theta": -0.3683, "rho": 0.0141, "theo": 2.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-11-03T12:09:07", "percent_change": 0.0, "prev_day_close": 15.9000005722046}, {"option": "ETN261113P00387500", "bid": 36.5, "bid_size": 14.0, "ask": 39.2, "ask_size": 22.0, "iv": 0.5872, "open_interest": 21.0, "volume": 20.0, "delta": -0.8607, "gamma": 0.0075, "vega": 0.1226, "theta": -0.3618, "rho": -0.0658, "theo": 37.2395, "change": 26.0, "open": 36.3, "high": 36.3, "low": 36.3, "tick": "no_change", "last_trade_price": 36.3, "last_trade_time": "2026-11-04T11:08:25", "percent_change": 252.427, "prev_day_close": 10.2999997138977}, {"option": "ETN261113C00390000", "bid": 1.1, "bid_size": 16.0, "ask": 1.75, "ask_size": 6.0, "iv": 0.5068, "open_interest": 22.0, "volume": 16.0, "delta": 0.1274, "gamma": 0.0069, "vega": 0.1159, "theta": -0.339, "rho": 0.0127, "theo": 1.8006, "change": -12.4, "open": 3.1, "high": 3.1, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T15:33:36", "percent_change": -89.2086, "prev_day_close": 13.8999996185303}, {"option": "ETN261113P00390000", "bid": 38.7, "bid_size": 8.0, "ask": 41.5, "ask_size": 26.0, "iv": 0.5937, "open_interest": 42.0, "volume": 3.0, "delta": -0.8762, "gamma": 0.0069, "vega": 0.1136, "theta": -0.3319, "rho": -0.0676, "theo": 39.4738, "change": 25.95, "open": 37.6, "high": 37.6, "low": 37.6, "tick": "up", "last_trade_price": 37.6, "last_trade_time": "2026-11-04T12:25:53", "percent_change": 222.747, "prev_day_close": 11.6500000953674}, {"option": "ETN261113C00392500", "bid": 1.05, "bid_size": 16.0, "ask": 1.85, "ask_size": 91.0, "iv": 0.532, "open_interest": 37.0, "volume": 2.0, "delta": 0.1132, "gamma": 0.0064, "vega": 0.1067, "theta": -0.311, "rho": 0.0113, "theo": 1.563, "change": -11.65, "open": 5.7, "high": 5.7, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T14:28:13", "percent_change": -89.272, "prev_day_close": 13.0500001907349}, {"option": "ETN261113P00392500", "bid": 40.6, "bid_size": 15.0, "ask": 43.8, "ask_size": 15.0, "iv": 0.585, "open_interest": 29.0, "volume": 0.0, "delta": -0.8903, "gamma": 0.0063, "vega": 0.1048, "theta": -0.3033, "rho": -0.0687, "theo": 41.7403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-11-03T15:06:55", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "ETN261113C00395000", "bid": 0.85, "bid_size": 29.0, "ask": 1.8, "ask_size": 118.0, "iv": 0.5416, "open_interest": 27.0, "volume": 21.0, "delta": 0.1005, "gamma": 0.0058, "vega": 0.0979, "theta": -0.2844, "rho": 0.01, "theo": 1.3562, "change": -10.15, "open": 3.2, "high": 3.22, "low": 1.1, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T12:44:42", "percent_change": -89.4273, "prev_day_close": 11.3499999046326}, {"option": "ETN261113P00395000", "bid": 42.7, "bid_size": 17.0, "ask": 45.6, "ask_size": 14.0, "iv": 0.5565, "open_interest": 25.0, "volume": 0.0, "delta": -0.9029, "gamma": 0.0058, "vega": 0.0947, "theta": -0.2762, "rho": -0.0681, "theo": 44.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.47, "last_trade_time": "2026-11-03T10:20:54", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "ETN261113C00397500", "bid": 0.7, "bid_size": 33.0, "ask": 1.35, "ask_size": 54.0, "iv": 0.5292, "open_interest": 52.0, "volume": 8.0, "delta": 0.089, "gamma": 0.0053, "vega": 0.0897, "theta": -0.2594, "rho": 0.0089, "theo": 1.1764, "change": -8.85, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-04T09:55:43", "percent_change": -81.9444, "prev_day_close": 10.7999997138977}, {"option": "ETN261113P00397500", "bid": 45.4, "bid_size": 15.0, "ask": 47.7, "ask_size": 14.0, "iv": 0.568, "open_interest": 0.0, "volume": 0.0, "delta": -0.9142, "gamma": 0.0052, "vega": 0.0872, "theta": -0.2507, "rho": -0.0689, "theo": 46.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "ETN261113C00400000", "bid": 0.6, "bid_size": 14.0, "ask": 1.25, "ask_size": 118.0, "iv": 0.5371, "open_interest": 146.0, "volume": 35.0, "delta": 0.0788, "gamma": 0.0048, "vega": 0.0818, "theta": -0.236, "rho": 0.0079, "theo": 1.0201, "change": -8.43, "open": 2.63, "high": 2.63, "low": 0.8, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-04T14:03:04", "percent_change": -89.6809, "prev_day_close": 9.40000009536743}, {"option": "ETN261113P00400000", "bid": 47.2, "bid_size": 8.0, "ask": 50.1, "ask_size": 11.0, "iv": 0.5413, "open_interest": 29.0, "volume": 1.0, "delta": -0.9244, "gamma": 0.0048, "vega": 0.0798, "theta": -0.2268, "rho": -0.0691, "theo": 48.7099, "change": 17.1, "open": 34.0, "high": 34.0, "low": 34.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-11-04T09:43:31", "percent_change": 101.183, "prev_day_close": 16.9000000953674}, {"option": "ETN261113C00402500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 215.0, "iv": 0.5826, "open_interest": 1.0, "volume": 0.0, "delta": 0.0696, "gamma": 0.0044, "vega": 0.0744, "theta": -0.2143, "rho": 0.007, "theo": 0.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-03T10:24:27", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "ETN261113P00402500", "bid": 50.3, "bid_size": 13.0, "ask": 52.4, "ask_size": 15.0, "iv": 0.5874, "open_interest": 56.0, "volume": 0.0, "delta": -0.9333, "gamma": 0.0043, "vega": 0.0716, "theta": -0.2045, "rho": -0.0695, "theo": 51.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.5, "last_trade_time": "2026-11-03T13:38:26", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "ETN261113C00405000", "bid": 0.35, "bid_size": 78.0, "ask": 1.05, "ask_size": 53.0, "iv": 0.5438, "open_interest": 18.0, "volume": 14.0, "delta": 0.0615, "gamma": 0.0039, "vega": 0.0677, "theta": -0.1941, "rho": 0.0062, "theo": 0.7671, "change": -6.45, "open": 1.98, "high": 2.22, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T10:20:56", "percent_change": -86.5772, "prev_day_close": 7.4500002861023}, {"option": "ETN261113P00405000", "bid": 52.3, "bid_size": 14.0, "ask": 55.5, "ask_size": 13.0, "iv": 0.6141, "open_interest": 5.0, "volume": 0.0, "delta": -0.9413, "gamma": 0.0039, "vega": 0.0653, "theta": -0.1839, "rho": -0.0702, "theo": 53.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.45, "last_trade_time": "2026-11-03T13:01:07", "percent_change": 0.0, "prev_day_close": 19.7999992370605}, {"option": "ETN261113C00407500", "bid": 0.3, "bid_size": 135.0, "ask": 2.65, "ask_size": 145.0, "iv": 0.6642, "open_interest": 2.0, "volume": 1.0, "delta": 0.0543, "gamma": 0.0036, "vega": 0.0614, "theta": -0.1755, "rho": 0.0054, "theo": 0.6653, "change": -4.0, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T09:37:58", "percent_change": -65.5738, "prev_day_close": 6.09999990463257}, {"option": "ETN261113P00407500", "bid": 54.7, "bid_size": 11.0, "ask": 57.9, "ask_size": 8.0, "iv": 0.6218, "open_interest": 1.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.0035, "vega": 0.0588, "theta": -0.1649, "rho": -0.0695, "theo": 55.8653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.4, "last_trade_time": "2026-11-03T09:32:30", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "ETN261113C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 137.0, "iv": 0.6644, "open_interest": 19.0, "volume": 4.0, "delta": 0.0479, "gamma": 0.0032, "vega": 0.0556, "theta": -0.1585, "rho": 0.0048, "theo": 0.5773, "change": -5.35, "open": 1.96, "high": 1.96, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T11:31:20", "percent_change": -93.0435, "prev_day_close": 5.75}, {"option": "ETN261113P00410000", "bid": 57.4, "bid_size": 3.0, "ask": 59.8, "ask_size": 20.0, "iv": 0.6134, "open_interest": 11.0, "volume": 3.0, "delta": -0.9547, "gamma": 0.0031, "vega": 0.0529, "theta": -0.1474, "rho": -0.0705, "theo": 58.2805, "change": 18.35, "open": 41.4, "high": 41.4, "low": 41.4, "tick": "no_change", "last_trade_price": 41.4, "last_trade_time": "2026-11-04T09:32:52", "percent_change": 79.6095, "prev_day_close": 23.0500001907349}, {"option": "ETN261113C00412500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 115.0, "iv": 0.6812, "open_interest": 1.0, "volume": 0.0, "delta": 0.0422, "gamma": 0.0029, "vega": 0.0503, "theta": -0.1429, "rho": 0.0042, "theo": 0.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.44, "last_trade_time": "2026-11-03T09:46:43", "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "ETN261113P00412500", "bid": 59.7, "bid_size": 10.0, "ask": 62.8, "ask_size": 13.0, "iv": 0.6543, "open_interest": 0.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.0028, "vega": 0.048, "theta": -0.1314, "rho": -0.071, "theo": 60.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0499992370605}, {"option": "ETN261113C00415000", "bid": 0.15, "bid_size": 127.0, "ask": 1.3, "ask_size": 160.0, "iv": 0.6216, "open_interest": 43.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.0026, "vega": 0.0453, "theta": -0.1286, "rho": 0.0037, "theo": 0.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-03T15:34:23", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "ETN261113P00415000", "bid": 62.3, "bid_size": 9.0, "ask": 65.3, "ask_size": 13.0, "iv": 0.6806, "open_interest": 1.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.0025, "vega": 0.0431, "theta": -0.1169, "rho": -0.0704, "theo": 63.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.4, "last_trade_time": "2026-11-02T09:40:27", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "ETN261113C00417500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 146.0, "iv": 0.7137, "open_interest": 30.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0023, "vega": 0.0409, "theta": -0.1157, "rho": 0.0033, "theo": 0.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-03T14:53:28", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "ETN261113P00417500", "bid": 64.7, "bid_size": 6.0, "ask": 67.7, "ask_size": 12.0, "iv": 0.6853, "open_interest": 0.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.0022, "vega": 0.0384, "theta": -0.1037, "rho": -0.0712, "theo": 65.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "ETN261113C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 138.0, "iv": 0.5705, "open_interest": 53.0, "volume": 12.0, "delta": 0.0289, "gamma": 0.0021, "vega": 0.0369, "theta": -0.104, "rho": 0.0029, "theo": 0.3283, "change": -2.58, "open": 0.33, "high": 0.33, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T12:53:28", "percent_change": -88.9655, "prev_day_close": 2.89999997615814}, {"option": "ETN261113P00420000", "bid": 67.2, "bid_size": 9.0, "ask": 70.2, "ask_size": 19.0, "iv": 0.704, "open_interest": 16.0, "volume": 6.0, "delta": -0.9731, "gamma": 0.002, "vega": 0.0348, "theta": -0.0916, "rho": -0.0716, "theo": 68.0386, "change": 32.4, "open": 63.1, "high": 63.1, "low": 63.1, "tick": "up", "last_trade_price": 63.1, "last_trade_time": "2026-11-04T10:42:57", "percent_change": 105.537, "prev_day_close": 30.6999998092651}, {"option": "ETN261113C00422500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 129.0, "iv": 0.7482, "open_interest": 3.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0018, "vega": 0.0332, "theta": -0.0933, "rho": 0.0025, "theo": 0.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-03T15:51:57", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ETN261113P00422500", "bid": 69.6, "bid_size": 11.0, "ask": 72.0, "ask_size": 13.0, "iv": 0.6522, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0018, "vega": 0.0315, "theta": -0.0807, "rho": -0.0719, "theo": 70.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "ETN261113C00425000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 152.0, "iv": 0.6732, "open_interest": 17.0, "volume": 1.0, "delta": 0.0224, "gamma": 0.0017, "vega": 0.0298, "theta": -0.0838, "rho": 0.0022, "theo": 0.2484, "change": -2.355, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-04T09:34:22", "percent_change": -83.3628, "prev_day_close": 2.82499998807907}, {"option": "ETN261113P00425000", "bid": 72.1, "bid_size": 8.0, "ask": 75.1, "ask_size": 8.0, "iv": 0.725, "open_interest": 0.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.0016, "vega": 0.0274, "theta": -0.071, "rho": -0.0718, "theo": 72.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "ETN261113C00427500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 123.0, "iv": 0.7814, "open_interest": 2.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0015, "vega": 0.0268, "theta": -0.0751, "rho": 0.002, "theo": 0.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.24, "last_trade_time": "2026-10-29T15:15:04", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "ETN261113P00427500", "bid": 74.4, "bid_size": 17.0, "ask": 77.5, "ask_size": 17.0, "iv": 0.7164, "open_interest": 1.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.0014, "vega": 0.025, "theta": -0.062, "rho": -0.0722, "theo": 75.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.3, "last_trade_time": "2026-11-02T09:37:21", "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "ETN261113C00430000", "bid": 0.1, "bid_size": 2.0, "ask": 0.65, "ask_size": 107.0, "iv": 0.6476, "open_interest": 18.0, "volume": 4.0, "delta": 0.0174, "gamma": 0.0013, "vega": 0.0241, "theta": -0.0673, "rho": 0.0017, "theo": 0.1884, "change": -1.6, "open": 0.86, "high": 0.86, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T10:24:52", "percent_change": -94.1176, "prev_day_close": 1.70000004768372}, {"option": "ETN261113P00430000", "bid": 77.1, "bid_size": 5.0, "ask": 80.1, "ask_size": 10.0, "iv": 0.7606, "open_interest": 35.0, "volume": 1.0, "delta": -0.9841, "gamma": 0.0013, "vega": 0.0225, "theta": -0.054, "rho": -0.0728, "theo": 77.9017, "change": 27.95, "open": 67.2, "high": 67.2, "low": 67.2, "tick": "up", "last_trade_price": 67.2, "last_trade_time": "2026-11-04T09:49:07", "percent_change": 71.2102, "prev_day_close": 39.25}, {"option": "ETN261113C00432500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 136.0, "iv": 0.8137, "open_interest": 0.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0012, "vega": 0.0216, "theta": -0.0603, "rho": 0.0015, "theo": 0.1643, "change": 0.0, "open": 0.0, "high": 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": "ETN261113P00432500", "bid": 79.7, "bid_size": 5.0, "ask": 82.5, "ask_size": 15.0, "iv": 0.7782, "open_interest": 0.0, "volume": 1.0, "delta": -0.9861, "gamma": 0.0011, "vega": 0.0197, "theta": -0.0468, "rho": -0.0725, "theo": 80.3779, "change": 35.9, "open": 77.4, "high": 77.4, "low": 77.4, "tick": "up", "last_trade_price": 77.4, "last_trade_time": "2026-11-04T11:51:44", "percent_change": 86.506, "prev_day_close": 41.5}, {"option": "ETN261113C00435000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 166.0, "iv": 0.7497, "open_interest": 80.0, "volume": 52.0, "delta": 0.0135, "gamma": 0.001, "vega": 0.0194, "theta": -0.054, "rho": 0.0014, "theo": 0.1434, "change": -1.825, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:19:55", "percent_change": -97.3333, "prev_day_close": 1.875}, {"option": "ETN261113P00435000", "bid": 82.0, "bid_size": 7.0, "ask": 84.4, "ask_size": 6.0, "iv": 0.7134, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.001, "vega": 0.0176, "theta": -0.0404, "rho": -0.0731, "theo": 82.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6500015258789}, {"option": "ETN261113C00437500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 151.0, "iv": 0.8083, "open_interest": 0.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0009, "vega": 0.0174, "theta": -0.0483, "rho": 0.0012, "theo": 0.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ETN261113P00437500", "bid": 84.6, "bid_size": 11.0, "ask": 86.9, "ask_size": 11.0, "iv": 0.7418, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0009, "vega": 0.0159, "theta": -0.0345, "rho": -0.0734, "theo": 85.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "ETN261113C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 148.0, "iv": 0.7716, "open_interest": 28.0, "volume": 1.0, "delta": 0.0105, "gamma": 0.0008, "vega": 0.0156, "theta": -0.0432, "rho": 0.001, "theo": 0.1094, "change": -0.4, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T11:01:46", "percent_change": -61.5385, "prev_day_close": 0.649999976158142}, {"option": "ETN261113P00440000", "bid": 87.1, "bid_size": 17.0, "ask": 89.9, "ask_size": 17.0, "iv": 0.8112, "open_interest": 8.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0008, "vega": 0.0144, "theta": -0.0292, "rho": -0.0739, "theo": 87.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.7, "last_trade_time": "2026-10-28T09:30:23", "percent_change": 0.0, "prev_day_close": 48.5499992370606}, {"option": "ETN261113C00442500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 140.0, "iv": 0.8792, "open_interest": 0.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0008, "vega": 0.014, "theta": -0.0387, "rho": 0.0009, "theo": 0.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ETN261113P00442500", "bid": 89.6, "bid_size": 11.0, "ask": 92.5, "ask_size": 15.0, "iv": 0.8374, "open_interest": 8.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0007, "vega": 0.0124, "theta": -0.0246, "rho": -0.0738, "theo": 90.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.58, "last_trade_time": "2026-11-03T09:39:33", "percent_change": 0.0, "prev_day_close": 50.8500003814697}, {"option": "ETN261113C00445000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 133.0, "iv": 0.896, "open_interest": 2.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0007, "vega": 0.0126, "theta": -0.0346, "rho": 0.0008, "theo": 0.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-12T09:44:20", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ETN261113P00445000", "bid": 91.6, "bid_size": 5.0, "ask": 94.9, "ask_size": 6.0, "iv": 0.7898, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0006, "vega": 0.0112, "theta": -0.0204, "rho": -0.0743, "theo": 92.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "ETN261113C00447500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 143.0, "iv": 0.9087, "open_interest": 0.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0006, "vega": 0.0113, "theta": -0.031, "rho": 0.0007, "theo": 0.0733, "change": 0.0, "open": 0.0, "high": 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": "ETN261113P00447500", "bid": 94.6, "bid_size": 5.0, "ask": 97.4, "ask_size": 5.0, "iv": 0.8608, "open_interest": 9.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0006, "vega": 0.0101, "theta": -0.0165, "rho": -0.0747, "theo": 95.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.3, "last_trade_time": "2026-10-28T09:30:23", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "ETN261113C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 129.0, "iv": 0.9252, "open_interest": 7.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0005, "vega": 0.0101, "theta": -0.0277, "rho": 0.0006, "theo": 0.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T13:52:10", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ETN261113P00450000", "bid": 96.8, "bid_size": 6.0, "ask": 99.9, "ask_size": 9.0, "iv": 0.8451, "open_interest": 4.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0005, "vega": 0.0092, "theta": -0.0131, "rho": -0.0751, "theo": 97.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.7, "last_trade_time": "2026-10-15T11:02:25", "percent_change": 0.0, "prev_day_close": 57.9499988555908}, {"option": "ETN261113C00452500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 133.0, "iv": 0.9415, "open_interest": 0.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0005, "vega": 0.0091, "theta": -0.0248, "rho": 0.0006, "theo": 0.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ETN261113P00452500", "bid": 99.4, "bid_size": 6.0, "ask": 102.4, "ask_size": 6.0, "iv": 0.8721, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0004, "vega": 0.0079, "theta": -0.01, "rho": -0.0751, "theo": 100.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.4499988555908}, {"option": "ETN261113C00455000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 132.0, "iv": 0.9577, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0004, "vega": 0.0081, "theta": -0.0222, "rho": 0.0005, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ETN261113P00455000", "bid": 102.0, "bid_size": 8.0, "ask": 104.9, "ask_size": 8.0, "iv": 0.8987, "open_interest": 2.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0004, "vega": 0.007, "theta": -0.0073, "rho": -0.0756, "theo": 102.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.8, "last_trade_time": "2026-11-03T12:31:53", "percent_change": 0.0, "prev_day_close": 62.7999992370606}, {"option": "ETN261113C00457500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 124.0, "iv": 0.9737, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0004, "vega": 0.0073, "theta": -0.0199, "rho": 0.0004, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ETN261113P00457500", "bid": 103.8, "bid_size": 6.0, "ask": 107.4, "ask_size": 10.0, "iv": 0.8242, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0003, "vega": 0.0064, "theta": -0.0048, "rho": -0.076, "theo": 105.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.2999992370606}, {"option": "ETN261113C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 125.0, "iv": 0.9896, "open_interest": 1.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0003, "vega": 0.0066, "theta": -0.0178, "rho": 0.0004, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-10-26T12:51:57", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ETN261113P00460000", "bid": 107.0, "bid_size": 7.0, "ask": 109.9, "ask_size": 6.0, "iv": 0.93, "open_interest": 1.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0003, "vega": 0.0058, "theta": -0.0025, "rho": -0.0764, "theo": 107.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.4, "last_trade_time": "2026-10-15T10:01:15", "percent_change": 0.0, "prev_day_close": 67.7000007629394}, {"option": "ETN261113C00462500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 127.0, "iv": 1.0054, "open_interest": 0.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0003, "vega": 0.0059, "theta": -0.0159, "rho": 0.0003, "theo": 0.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ETN261113P00462500", "bid": 109.5, "bid_size": 5.0, "ask": 112.4, "ask_size": 7.0, "iv": 0.9455, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0003, "vega": 0.0051, "theta": -0.0004, "rho": -0.0765, "theo": 110.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5499992370606}, {"option": "ETN261113C00465000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 129.0, "iv": 1.021, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0003, "vega": 0.0053, "theta": -0.0142, "rho": 0.0003, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 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": "ETN261113P00465000", "bid": 111.9, "bid_size": 5.0, "ask": 114.9, "ask_size": 6.0, "iv": 0.9496, "open_interest": 1.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0002, "vega": 0.0044, "theta": 0.0, "rho": -0.077, "theo": 112.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.7, "last_trade_time": "2026-10-30T09:36:34", "percent_change": 0.0, "prev_day_close": 72.9500007629394}, {"option": "ETN261113C00467500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 142.0, "iv": 1.032, "open_interest": 0.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0002, "vega": 0.0047, "theta": -0.0128, "rho": 0.0003, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ETN261113P00467500", "bid": 114.3, "bid_size": 2.0, "ask": 117.4, "ask_size": 11.0, "iv": 0.9528, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0002, "vega": 0.004, "theta": 0.0, "rho": -0.0774, "theo": 115.2297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.3500022888184}, {"option": "ETN261113C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 125.0, "iv": 1.0473, "open_interest": 1.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0002, "vega": 0.0043, "theta": -0.0114, "rho": 0.0002, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-10-06T10:10:48", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ETN261113P00470000", "bid": 117.0, "bid_size": 8.0, "ask": 119.9, "ask_size": 12.0, "iv": 0.9912, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0002, "vega": 0.0036, "theta": 0.0, "rho": -0.0778, "theo": 117.7252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0499992370606}, {"option": "ETN261113C00472500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 138.0, "iv": 1.0625, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0002, "vega": 0.0038, "theta": -0.0102, "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": 1.10000002384186}, {"option": "ETN261113P00472500", "bid": 119.5, "bid_size": 6.0, "ask": 122.3, "ask_size": 3.0, "iv": 1.0062, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0002, "vega": 0.0033, "theta": 0.0, "rho": -0.0782, "theo": 120.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.2000007629394}, {"option": "ETN261113C00475000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 124.0, "iv": 1.0776, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0092, "rho": 0.0002, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ETN261113P00475000", "bid": 122.0, "bid_size": 6.0, "ask": 124.9, "ask_size": 11.0, "iv": 1.0211, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0001, "vega": 0.0028, "theta": 0.0, "rho": -0.0784, "theo": 122.7173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.6500015258789}, {"option": "ETN261113C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 123.0, "iv": 1.1073, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0074, "rho": 0.0001, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ETN261113P00480000", "bid": 126.3, "bid_size": 9.0, "ask": 129.9, "ask_size": 12.0, "iv": 0.9532, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0023, "theta": 0.0, "rho": -0.0793, "theo": 127.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.8500022888184}, {"option": "ETN261113C00485000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 135.0, "iv": 1.1366, "open_interest": 5.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0059, "rho": 0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:52:58", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ETN261113P00485000", "bid": 132.0, "bid_size": 5.0, "ask": 134.8, "ask_size": 9.0, "iv": 1.0675, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0019, "theta": 0.0, "rho": -0.0801, "theo": 132.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.6500015258789}, {"option": "ETN261113C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 134.0, "iv": 1.1654, "open_interest": 4.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0048, "rho": 0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-10-15T09:36:24", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261113P00490000", "bid": 136.9, "bid_size": 7.0, "ask": 139.2, "ask_size": 9.0, "iv": 0.9897, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0014, "theta": 0.0, "rho": -0.0808, "theo": 137.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.9000015258789}, {"option": "ETN261113C00495000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 135.0, "iv": 1.1937, "open_interest": 2.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0039, "rho": 0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-15T10:53:26", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ETN261113P00495000", "bid": 142.0, "bid_size": 4.0, "ask": 144.7, "ask_size": 4.0, "iv": 1.1111, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": -0.0816, "theo": 142.6936, "change": 0.0, "open": 0.0, "high": 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": "ETN261113C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 129.0, "iv": 1.2216, "open_interest": 15.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0031, "rho": 0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:52:33", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ETN261113P00500000", "bid": 146.9, "bid_size": 9.0, "ask": 149.8, "ask_size": 12.0, "iv": 1.1387, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": -0.0824, "theo": 147.6888, "change": 0.0, "open": 0.0, "high": 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": "ETN261113C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 124.0, "iv": 1.2491, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.001, "theta": -0.0025, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ETN261113P00505000", "bid": 151.6, "bid_size": 9.0, "ask": 154.8, "ask_size": 12.0, "iv": 1.1219, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": -0.0832, "theo": 152.6842, "change": 0.0, "open": 0.0, "high": 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": "ETN261113C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 126.0, "iv": 1.2762, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0008, "theta": -0.002, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 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": "ETN261113P00510000", "bid": 156.9, "bid_size": 9.0, "ask": 159.8, "ask_size": 12.0, "iv": 1.1927, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": -0.084, "theo": 157.6799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.75}, {"option": "ETN261113C00515000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 123.0, "iv": 1.3029, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0017, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 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": "ETN261113P00515000", "bid": 161.7, "bid_size": 9.0, "ask": 164.8, "ask_size": 11.0, "iv": 1.19, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": -0.0848, "theo": 162.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.899997711182}, {"option": "ETN261113C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 129.0, "iv": 1.3293, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-09T10:31:17", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261113P00520000", "bid": 166.7, "bid_size": 7.0, "ask": 169.8, "ask_size": 12.0, "iv": 1.2159, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": -0.0856, "theo": 167.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.849998474121}, {"option": "ETN261113C00525000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 127.0, "iv": 1.3552, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261113P00525000", "bid": 171.9, "bid_size": 8.0, "ask": 174.8, "ask_size": 12.0, "iv": 1.2712, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": -0.0864, "theo": 172.6676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.900001525879}, {"option": "ETN261113C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 120.0, "iv": 1.3808, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261113P00530000", "bid": 176.5, "bid_size": 6.0, "ask": 179.8, "ask_size": 12.0, "iv": 1.2331, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": -0.0873, "theo": 177.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.700004577637}, {"option": "ETN261113C00535000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 116.0, "iv": 1.4061, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261113P00535000", "bid": 181.8, "bid_size": 8.0, "ask": 184.8, "ask_size": 12.0, "iv": 1.3072, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.0881, "theo": 182.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.9, "last_trade_time": "2026-10-06T09:44:46", "percent_change": 0.0, "prev_day_close": 142.849998474121}, {"option": "ETN261113C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 120.0, "iv": 1.4311, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261113P00540000", "bid": 186.8, "bid_size": 8.0, "ask": 189.8, "ask_size": 12.0, "iv": 1.332, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.0889, "theo": 187.6559, "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": 147.400001525879}, {"option": "ETN261113C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 121.0, "iv": 1.48, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 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": "ETN261113P00550000", "bid": 197.0, "bid_size": 4.0, "ask": 199.8, "ask_size": 12.0, "iv": 1.4105, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0905, "theo": 197.6482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.5}, {"option": "ETN261113C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 125.0, "iv": 1.5277, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 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": "ETN261113P00560000", "bid": 206.7, "bid_size": 8.0, "ask": 209.8, "ask_size": 12.0, "iv": 1.4125, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0922, "theo": 207.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.599998474121}, {"option": "ETN261113C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 127.0, "iv": 1.5743, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 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": "ETN261113P00570000", "bid": 216.8, "bid_size": 9.0, "ask": 219.8, "ask_size": 10.0, "iv": 1.4754, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0938, "theo": 217.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.599998474121}, {"option": "ETN261120C00200000", "bid": 151.0, "bid_size": 20.0, "ask": 154.8, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0278, "theo": 153.0409, "change": -41.02, "open": 152.13, "high": 152.13, "low": 152.13, "tick": "down", "last_trade_price": 152.13, "last_trade_time": "2026-11-04T15:16:56", "percent_change": -21.2374, "prev_day_close": 193.149993896484}, {"option": "ETN261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 108.0, "iv": 1.4932, "open_interest": 1.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0053, "theta": -0.0142, "rho": -0.0004, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-21T15:54:45", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261120C00210000", "bid": 141.0, "bid_size": 14.0, "ask": 144.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0019, "theta": 0.0, "rho": 0.0298, "theo": 143.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.0}, {"option": "ETN261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 114.0, "iv": 1.386, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0072, "theta": -0.0186, "rho": -0.0006, "theo": 0.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261120C00220000", "bid": 131.0, "bid_size": 29.0, "ask": 134.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0032, "theta": 0.0, "rho": 0.0311, "theo": 133.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.7, "last_trade_time": "2026-10-30T10:03:09", "percent_change": 0.0, "prev_day_close": 173.0}, {"option": "ETN261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 75.0, "iv": 1.2673, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0002, "vega": 0.0099, "theta": -0.0245, "rho": -0.0008, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 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": "ETN261120C00230000", "bid": 121.1, "bid_size": 13.0, "ask": 124.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0002, "vega": 0.0048, "theta": -0.0015, "rho": 0.0338, "theo": 123.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.0, "last_trade_time": "2026-10-23T09:45:36", "percent_change": 0.0, "prev_day_close": 163.0}, {"option": "ETN261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 76.0, "iv": 1.1688, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0003, "vega": 0.0136, "theta": -0.0325, "rho": -0.0011, "theo": 0.1348, "change": 0.0, "open": 0.0, "high": 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": "ETN261120C00240000", "bid": 111.1, "bid_size": 24.0, "ask": 113.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0003, "vega": 0.0089, "theta": -0.0127, "rho": 0.0375, "theo": 113.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.050003051758}, {"option": "ETN261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 113.0, "iv": 1.0867, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0004, "vega": 0.0189, "theta": -0.0434, "rho": -0.0016, "theo": 0.1935, "change": 0.0, "open": 0.0, "high": 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": "ETN261120C00250000", "bid": 101.2, "bid_size": 29.0, "ask": 104.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9924, "gamma": 0.0005, "vega": 0.0155, "theta": -0.029, "rho": 0.0429, "theo": 103.1655, "change": -28.8, "open": 114.4, "high": 114.4, "low": 114.4, "tick": "down", "last_trade_price": 114.4, "last_trade_time": "2026-11-04T10:01:02", "percent_change": -20.1117, "prev_day_close": 143.200004577637}, {"option": "ETN261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 111.0, "iv": 0.946, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0006, "vega": 0.0263, "theta": -0.0581, "rho": -0.0024, "theo": 0.2812, "change": 0.0, "open": 0.0, "high": 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": "ETN261120C00260000", "bid": 91.3, "bid_size": 13.0, "ask": 94.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0008, "vega": 0.0252, "theta": -0.0526, "rho": 0.0488, "theo": 93.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.2, "last_trade_time": "2026-10-23T09:45:32", "percent_change": 0.0, "prev_day_close": 133.400001525879}, {"option": "ETN261120P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 150.0, "iv": 0.9051, "open_interest": 23.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0009, "vega": 0.0365, "theta": -0.0778, "rho": -0.0034, "theo": 0.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:41:42", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "ETN261120C00270000", "bid": 81.4, "bid_size": 20.0, "ask": 85.0, "ask_size": 20.0, "iv": 0.6293, "open_interest": 4.0, "volume": 1.0, "delta": 0.9784, "gamma": 0.0012, "vega": 0.0365, "theta": -0.0853, "rho": 0.0512, "theo": 83.391, "change": -29.85, "open": 93.5, "high": 93.5, "low": 93.5, "tick": "down", "last_trade_price": 93.5, "last_trade_time": "2026-11-04T10:01:42", "percent_change": -24.1994, "prev_day_close": 123.350002288818}, {"option": "ETN261120P00270000", "bid": 0.05, "bid_size": 82.0, "ask": 1.5, "ask_size": 81.0, "iv": 0.732, "open_interest": 0.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0013, "vega": 0.0505, "theta": -0.1041, "rho": -0.005, "theo": 0.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ETN261120C00280000", "bid": 71.6, "bid_size": 15.0, "ask": 74.7, "ask_size": 8.0, "iv": 0.5224, "open_interest": 0.0, "volume": 1.0, "delta": 0.9647, "gamma": 0.0019, "vega": 0.055, "theta": -0.1279, "rho": 0.0602, "theo": 73.6314, "change": -29.6, "open": 83.7, "high": 83.7, "low": 83.7, "tick": "down", "last_trade_price": 83.7, "last_trade_time": "2026-11-04T10:01:42", "percent_change": -26.1253, "prev_day_close": 113.299999237061}, {"option": "ETN261120P00280000", "bid": 0.35, "bid_size": 95.0, "ask": 1.15, "ask_size": 86.0, "iv": 0.6437, "open_interest": 52.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0019, "vega": 0.0694, "theta": -0.1385, "rho": -0.0074, "theo": 0.9209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-27T12:40:43", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ETN261120C00290000", "bid": 61.9, "bid_size": 30.0, "ask": 64.9, "ask_size": 21.0, "iv": 0.5395, "open_interest": 0.0, "volume": 2.0, "delta": 0.9436, "gamma": 0.0028, "vega": 0.0834, "theta": -0.1805, "rho": 0.0704, "theo": 64.029, "change": -27.6, "open": 77.2, "high": 77.2, "low": 75.8, "tick": "down", "last_trade_price": 75.8, "last_trade_time": "2026-11-04T09:47:49", "percent_change": -26.6925, "prev_day_close": 103.400001525879}, {"option": "ETN261120P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 54.0, "iv": 0.5617, "open_interest": 1.0, "volume": 25.0, "delta": -0.0651, "gamma": 0.0027, "vega": 0.0942, "theta": -0.1821, "rho": -0.0108, "theo": 1.3882, "change": -0.37, "open": 0.99, "high": 0.99, "low": 0.77, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-11-04T13:59:08", "percent_change": -32.1739, "prev_day_close": 1.14999997615814}, {"option": "ETN261120C00300000", "bid": 52.5, "bid_size": 27.0, "ask": 56.3, "ask_size": 20.0, "iv": 0.5895, "open_interest": 1.0, "volume": 0.0, "delta": 0.9125, "gamma": 0.0039, "vega": 0.1182, "theta": -0.2405, "rho": 0.0926, "theo": 54.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.05, "last_trade_time": "2026-10-13T13:07:13", "percent_change": 0.0, "prev_day_close": 93.5499992370606}, {"option": "ETN261120P00300000", "bid": 1.6, "bid_size": 26.0, "ask": 2.45, "ask_size": 91.0, "iv": 0.6087, "open_interest": 612.0, "volume": 13.0, "delta": -0.0953, "gamma": 0.0037, "vega": 0.1255, "theta": -0.2356, "rho": -0.0158, "theo": 2.1021, "change": 1.225, "open": 1.61, "high": 2.1, "low": 1.41, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T13:33:57", "percent_change": 140.0, "prev_day_close": 0.875000014901161}, {"option": "ETN261120C00310000", "bid": 43.5, "bid_size": 38.0, "ask": 46.5, "ask_size": 36.0, "iv": 0.5438, "open_interest": 0.0, "volume": 1.0, "delta": 0.8688, "gamma": 0.0052, "vega": 0.1569, "theta": -0.3044, "rho": 0.1003, "theo": 45.6937, "change": -28.25, "open": 55.6, "high": 55.6, "low": 55.6, "tick": "down", "last_trade_price": 55.6, "last_trade_time": "2026-11-04T10:01:02", "percent_change": -33.6911, "prev_day_close": 83.8500022888184}, {"option": "ETN261120P00310000", "bid": 1.85, "bid_size": 127.0, "ask": 3.9, "ask_size": 90.0, "iv": 0.5727, "open_interest": 78.0, "volume": 28.0, "delta": -0.1374, "gamma": 0.005, "vega": 0.1625, "theta": -0.2969, "rho": -0.0226, "theo": 3.169, "change": 2.035, "open": 3.0, "high": 3.0, "low": 2.47, "tick": "no_change", "last_trade_price": 2.66, "last_trade_time": "2026-11-04T13:59:08", "percent_change": 325.6, "prev_day_close": 0.625000014901161}, {"option": "ETN261120C00320000", "bid": 35.2, "bid_size": 40.0, "ask": 37.9, "ask_size": 29.0, "iv": 0.5354, "open_interest": 1.0, "volume": 0.0, "delta": 0.8103, "gamma": 0.0067, "vega": 0.199, "theta": -0.368, "rho": 0.1037, "theo": 37.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.9, "last_trade_time": "2026-10-14T09:49:13", "percent_change": 0.0, "prev_day_close": 74.2000007629394}, {"option": "ETN261120P00320000", "bid": 4.5, "bid_size": 9.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.566, "open_interest": 1705.0, "volume": 61.0, "delta": -0.1941, "gamma": 0.0065, "vega": 0.2029, "theta": -0.3616, "rho": -0.0318, "theo": 4.7402, "change": 4.18, "open": 1.02, "high": 5.0, "low": 1.02, "tick": "down", "last_trade_price": 4.98, "last_trade_time": "2026-11-04T15:40:07", "percent_change": 522.5, "prev_day_close": 0.80000002682209}, {"option": "ETN261120C00330000", "bid": 27.5, "bid_size": 51.0, "ask": 30.2, "ask_size": 18.0, "iv": 0.5268, "open_interest": 28.0, "volume": 5.0, "delta": 0.7359, "gamma": 0.0082, "vega": 0.2412, "theta": -0.4246, "rho": 0.1057, "theo": 29.4644, "change": -34.95, "open": 29.5, "high": 29.5, "low": 29.5, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-11-04T11:07:15", "percent_change": -54.2281, "prev_day_close": 64.4500007629394}, {"option": "ETN261120P00330000", "bid": 6.8, "bid_size": 8.0, "ask": 7.9, "ask_size": 62.0, "iv": 0.5674, "open_interest": 218.0, "volume": 55.0, "delta": -0.2669, "gamma": 0.008, "vega": 0.2427, "theta": -0.4219, "rho": -0.0425, "theo": 6.9928, "change": 5.14, "open": 2.3, "high": 7.0, "low": 2.3, "tick": "down", "last_trade_price": 6.64, "last_trade_time": "2026-11-04T14:06:58", "percent_change": 342.667, "prev_day_close": 1.50000002980232}, {"option": "ETN261120C00340000", "bid": 21.2, "bid_size": 50.0, "ask": 23.4, "ask_size": 23.0, "iv": 0.5278, "open_interest": 7.0, "volume": 0.0, "delta": 0.6473, "gamma": 0.0094, "vega": 0.2738, "theta": -0.4671, "rho": 0.0979, "theo": 22.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.67, "last_trade_time": "2026-11-03T11:18:56", "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "ETN261120P00340000", "bid": 9.5, "bid_size": 45.0, "ask": 11.2, "ask_size": 67.0, "iv": 0.5466, "open_interest": 987.0, "volume": 113.0, "delta": -0.3548, "gamma": 0.0094, "vega": 0.2745, "theta": -0.4673, "rho": -0.0557, "theo": 10.1108, "change": 7.965, "open": 3.78, "high": 10.74, "low": 3.78, "tick": "up", "last_trade_price": 10.74, "last_trade_time": "2026-11-04T15:56:01", "percent_change": 287.027, "prev_day_close": 2.77499997615814}, {"option": "ETN261120C00350000", "bid": 15.4, "bid_size": 71.0, "ask": 17.6, "ask_size": 53.0, "iv": 0.5192, "open_interest": 12.0, "volume": 31.0, "delta": 0.5482, "gamma": 0.0102, "vega": 0.2918, "theta": -0.4861, "rho": 0.0854, "theo": 16.7097, "change": -29.8, "open": 19.54, "high": 19.54, "low": 16.3, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-11-04T15:31:11", "percent_change": -64.6421, "prev_day_close": 46.1000003814697}, {"option": "ETN261120P00350000", "bid": 13.6, "bid_size": 56.0, "ask": 15.9, "ask_size": 74.0, "iv": 0.5437, "open_interest": 967.0, "volume": 115.0, "delta": -0.4539, "gamma": 0.0102, "vega": 0.292, "theta": -0.4881, "rho": -0.07, "theo": 14.2443, "change": 11.9, "open": 5.6, "high": 15.2, "low": 5.6, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-11-04T15:33:32", "percent_change": 360.606, "prev_day_close": 3.30000007152557}, {"option": "ETN261120C00355000", "bid": 12.8, "bid_size": 141.0, "ask": 15.9, "ask_size": 9.0, "iv": 0.5052, "open_interest": 2.0, "volume": 131.0, "delta": 0.4968, "gamma": 0.0104, "vega": 0.294, "theta": -0.4851, "rho": 0.0785, "theo": 14.1861, "change": -28.6, "open": 17.1, "high": 17.2, "low": 13.2, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-11-04T15:46:19", "percent_change": -68.4211, "prev_day_close": 41.8000011444092}, {"option": "ETN261120P00355000", "bid": 15.8, "bid_size": 40.0, "ask": 18.1, "ask_size": 37.0, "iv": 0.5294, "open_interest": 234.0, "volume": 137.0, "delta": -0.5055, "gamma": 0.0104, "vega": 0.294, "theta": -0.4872, "rho": -0.0769, "theo": 16.7241, "change": 13.54, "open": 13.4, "high": 17.69, "low": 13.4, "tick": "up", "last_trade_price": 17.69, "last_trade_time": "2026-11-04T15:56:01", "percent_change": 326.265, "prev_day_close": 4.15000009536743}, {"option": "ETN261120C00360000", "bid": 11.4, "bid_size": 37.0, "ask": 12.4, "ask_size": 16.0, "iv": 0.5165, "open_interest": 19.0, "volume": 182.0, "delta": 0.4455, "gamma": 0.0103, "vega": 0.2913, "theta": -0.4765, "rho": 0.0711, "theo": 11.9386, "change": -25.9, "open": 15.57, "high": 15.57, "low": 11.7, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-11-04T15:50:06", "percent_change": -68.883, "prev_day_close": 37.6000003814697}, {"option": "ETN261120P00360000", "bid": 18.2, "bid_size": 46.0, "ask": 20.8, "ask_size": 37.0, "iv": 0.5185, "open_interest": 250.0, "volume": 124.0, "delta": -0.5571, "gamma": 0.0104, "vega": 0.2908, "theta": -0.4786, "rho": -0.0823, "theo": 19.4805, "change": 15.25, "open": 8.65, "high": 20.4, "low": 8.65, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-11-04T15:51:19", "percent_change": 308.081, "prev_day_close": 4.95000004768372}, {"option": "ETN261120C00365000", "bid": 8.6, "bid_size": 93.0, "ask": 11.0, "ask_size": 76.0, "iv": 0.5089, "open_interest": 63.0, "volume": 41.0, "delta": 0.3952, "gamma": 0.0101, "vega": 0.284, "theta": -0.4608, "rho": 0.0635, "theo": 9.9626, "change": -23.16, "open": 15.5, "high": 15.5, "low": 10.49, "tick": "down", "last_trade_price": 10.49, "last_trade_time": "2026-11-04T11:37:00", "percent_change": -68.8261, "prev_day_close": 33.6499996185303}, {"option": "ETN261120P00365000", "bid": 21.4, "bid_size": 25.0, "ask": 23.4, "ask_size": 10.0, "iv": 0.5108, "open_interest": 353.0, "volume": 12.0, "delta": -0.6077, "gamma": 0.0102, "vega": 0.2829, "theta": -0.4627, "rho": -0.0876, "theo": 22.5089, "change": 17.91, "open": 14.8, "high": 23.86, "low": 14.8, "tick": "up", "last_trade_price": 23.86, "last_trade_time": "2026-11-04T15:44:39", "percent_change": 301.008, "prev_day_close": 5.95000004768372}, {"option": "ETN261120C00370000", "bid": 7.4, "bid_size": 66.0, "ask": 8.6, "ask_size": 18.0, "iv": 0.503, "open_interest": 105.0, "volume": 49.0, "delta": 0.3469, "gamma": 0.0097, "vega": 0.2723, "theta": -0.4388, "rho": 0.0559, "theo": 8.2466, "change": -21.9, "open": 13.1, "high": 13.1, "low": 7.95, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-11-04T15:17:09", "percent_change": -73.3668, "prev_day_close": 29.8500003814697}, {"option": "ETN261120P00370000", "bid": 25.1, "bid_size": 9.0, "ask": 27.5, "ask_size": 34.0, "iv": 0.5306, "open_interest": 3790.0, "volume": 26.0, "delta": -0.6564, "gamma": 0.0098, "vega": 0.2715, "theta": -0.4404, "rho": -0.0937, "theo": 25.7987, "change": 18.0, "open": 15.0, "high": 25.4, "low": 15.0, "tick": "down", "last_trade_price": 25.2, "last_trade_time": "2026-11-04T11:40:57", "percent_change": 250.0, "prev_day_close": 7.19999980926514}, {"option": "ETN261120C00372500", "bid": 6.4, "bid_size": 94.0, "ask": 8.5, "ask_size": 91.0, "iv": 0.51, "open_interest": 56.0, "volume": 21.0, "delta": 0.3238, "gamma": 0.0095, "vega": 0.2652, "theta": -0.4258, "rho": 0.0523, "theo": 7.4808, "change": -20.15, "open": 7.8, "high": 7.9, "low": 7.8, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-04T13:02:12", "percent_change": -71.836, "prev_day_close": 28.0500001907349}, {"option": "ETN261120P00372500", "bid": 26.8, "bid_size": 9.0, "ask": 29.2, "ask_size": 21.0, "iv": 0.5286, "open_interest": 71.0, "volume": 16.0, "delta": -0.6797, "gamma": 0.0096, "vega": 0.2632, "theta": -0.4271, "rho": -0.095, "theo": 27.5385, "change": 16.11, "open": 16.7, "high": 24.21, "low": 16.7, "tick": "up", "last_trade_price": 24.21, "last_trade_time": "2026-11-04T12:19:59", "percent_change": 198.889, "prev_day_close": 8.10000014305115}, {"option": "ETN261120C00375000", "bid": 5.6, "bid_size": 86.0, "ask": 7.3, "ask_size": 52.0, "iv": 0.4976, "open_interest": 57.0, "volume": 8.0, "delta": 0.3015, "gamma": 0.0092, "vega": 0.2571, "theta": -0.4116, "rho": 0.0487, "theo": 6.7739, "change": -19.54, "open": 8.45, "high": 8.45, "low": 6.66, "tick": "down", "last_trade_price": 6.66, "last_trade_time": "2026-11-04T15:11:50", "percent_change": -74.5802, "prev_day_close": 26.1999998092651}, {"option": "ETN261120P00375000", "bid": 28.5, "bid_size": 14.0, "ask": 31.0, "ask_size": 21.0, "iv": 0.5265, "open_interest": 52.0, "volume": 10.0, "delta": -0.7022, "gamma": 0.0093, "vega": 0.2553, "theta": -0.4127, "rho": -0.0975, "theo": 29.3364, "change": 9.6, "open": 18.1, "high": 18.1, "low": 18.1, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-11-04T09:40:50", "percent_change": 112.941, "prev_day_close": 8.50000023841858}, {"option": "ETN261120C00377500", "bid": 4.5, "bid_size": 106.0, "ask": 6.7, "ask_size": 58.0, "iv": 0.4883, "open_interest": 47.0, "volume": 3.0, "delta": 0.28, "gamma": 0.0089, "vega": 0.2485, "theta": -0.3964, "rho": 0.0454, "theo": 6.123, "change": -19.34, "open": 6.15, "high": 6.37, "low": 5.56, "tick": "down", "last_trade_price": 5.56, "last_trade_time": "2026-11-04T15:47:39", "percent_change": -77.6707, "prev_day_close": 24.8999996185303}, {"option": "ETN261120P00377500", "bid": 29.7, "bid_size": 22.0, "ask": 32.8, "ask_size": 25.0, "iv": 0.5121, "open_interest": 30.0, "volume": 2.0, "delta": -0.7239, "gamma": 0.009, "vega": 0.2466, "theta": -0.3973, "rho": -0.0986, "theo": 31.1887, "change": 11.15, "open": 20.5, "high": 20.5, "low": 20.5, "tick": "no_change", "last_trade_price": 20.5, "last_trade_time": "2026-11-04T09:39:42", "percent_change": 119.251, "prev_day_close": 9.34999990463257}, {"option": "ETN261120C00380000", "bid": 4.2, "bid_size": 107.0, "ask": 5.8, "ask_size": 37.0, "iv": 0.4868, "open_interest": 360.0, "volume": 29.0, "delta": 0.2594, "gamma": 0.0086, "vega": 0.2393, "theta": -0.3805, "rho": 0.0421, "theo": 5.5249, "change": -18.5, "open": 6.62, "high": 6.62, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T15:47:39", "percent_change": -78.7234, "prev_day_close": 23.5}, {"option": "ETN261120P00380000", "bid": 32.1, "bid_size": 24.0, "ask": 34.7, "ask_size": 37.0, "iv": 0.5218, "open_interest": 332.0, "volume": 108.0, "delta": -0.7447, "gamma": 0.0087, "vega": 0.2365, "theta": -0.381, "rho": -0.1002, "theo": 33.098, "change": 22.36, "open": 21.8, "high": 32.71, "low": 21.1, "tick": "up", "last_trade_price": 32.71, "last_trade_time": "2026-11-04T13:49:02", "percent_change": 216.039, "prev_day_close": 10.3499999046326}, {"option": "ETN261120C00382500", "bid": 4.2, "bid_size": 87.0, "ask": 5.7, "ask_size": 105.0, "iv": 0.5074, "open_interest": 17.0, "volume": 0.0, "delta": 0.2398, "gamma": 0.0082, "vega": 0.2294, "theta": -0.364, "rho": 0.0389, "theo": 4.9774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-11-03T12:08:57", "percent_change": 0.0, "prev_day_close": 21.4500007629395}, {"option": "ETN261120P00382500", "bid": 34.0, "bid_size": 23.0, "ask": 36.7, "ask_size": 26.0, "iv": 0.5215, "open_interest": 7.0, "volume": 7.0, "delta": -0.7645, "gamma": 0.0083, "vega": 0.2269, "theta": -0.3642, "rho": -0.102, "theo": 35.0565, "change": 11.2, "open": 23.5, "high": 23.5, "low": 22.6, "tick": "no_change", "last_trade_price": 22.6, "last_trade_time": "2026-11-04T09:40:50", "percent_change": 98.2456, "prev_day_close": 11.4000000953674}, {"option": "ETN261120C00385000", "bid": 3.5, "bid_size": 84.0, "ask": 4.7, "ask_size": 28.0, "iv": 0.4908, "open_interest": 20.0, "volume": 11.0, "delta": 0.2212, "gamma": 0.0079, "vega": 0.2195, "theta": -0.347, "rho": 0.036, "theo": 4.4774, "change": -16.4, "open": 6.05, "high": 6.05, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T15:05:04", "percent_change": -80.3922, "prev_day_close": 20.4000005722046}, {"option": "ETN261120P00385000", "bid": 35.6, "bid_size": 36.0, "ask": 38.7, "ask_size": 34.0, "iv": 0.5125, "open_interest": 337.0, "volume": 13.0, "delta": -0.7834, "gamma": 0.008, "vega": 0.2164, "theta": -0.3469, "rho": -0.1016, "theo": 37.0611, "change": 15.3, "open": 27.4, "high": 27.4, "low": 27.4, "tick": "no_change", "last_trade_price": 27.4, "last_trade_time": "2026-11-04T09:51:23", "percent_change": 126.446, "prev_day_close": 12.0999999046326}, {"option": "ETN261120C00387500", "bid": 2.4, "bid_size": 145.0, "ask": 5.0, "ask_size": 133.0, "iv": 0.4925, "open_interest": 17.0, "volume": 0.0, "delta": 0.2036, "gamma": 0.0075, "vega": 0.2092, "theta": -0.3297, "rho": 0.0331, "theo": 4.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.7, "last_trade_time": "2026-11-03T10:45:01", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "ETN261120P00387500", "bid": 38.1, "bid_size": 21.0, "ask": 40.7, "ask_size": 18.0, "iv": 0.5221, "open_interest": 7.0, "volume": 0.0, "delta": -0.8011, "gamma": 0.0076, "vega": 0.2055, "theta": -0.3292, "rho": -0.102, "theo": 39.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-11-02T12:35:07", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "ETN261120C00390000", "bid": 2.65, "bid_size": 98.0, "ask": 4.2, "ask_size": 88.0, "iv": 0.4988, "open_interest": 33.0, "volume": 25.0, "delta": 0.187, "gamma": 0.0071, "vega": 0.1986, "theta": -0.3124, "rho": 0.0304, "theo": 3.6071, "change": -13.73, "open": 5.2, "high": 5.2, "low": 3.3, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-11-04T12:43:50", "percent_change": -80.0583, "prev_day_close": 17.1499996185303}, {"option": "ETN261120P00390000", "bid": 40.2, "bid_size": 15.0, "ask": 42.9, "ask_size": 36.0, "iv": 0.5256, "open_interest": 300.0, "volume": 14.0, "delta": -0.8179, "gamma": 0.0072, "vega": 0.1951, "theta": -0.3114, "rho": -0.104, "theo": 41.2066, "change": 26.6, "open": 39.77, "high": 41.3, "low": 38.9, "tick": "up", "last_trade_price": 41.3, "last_trade_time": "2026-11-04T15:13:57", "percent_change": 180.952, "prev_day_close": 14.6999998092651}, {"option": "ETN261120C00392500", "bid": 2.5, "bid_size": 81.0, "ask": 3.9, "ask_size": 110.0, "iv": 0.5065, "open_interest": 40.0, "volume": 1.0, "delta": 0.1714, "gamma": 0.0068, "vega": 0.1882, "theta": -0.295, "rho": 0.0279, "theo": 3.2313, "change": -11.85, "open": 4.35, "high": 4.35, "low": 4.35, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-04T10:15:56", "percent_change": -73.1481, "prev_day_close": 16.1999998092651}, {"option": "ETN261120P00392500", "bid": 41.6, "bid_size": 24.0, "ask": 45.0, "ask_size": 20.0, "iv": 0.5062, "open_interest": 11.0, "volume": 0.0, "delta": -0.8337, "gamma": 0.0068, "vega": 0.1839, "theta": -0.2936, "rho": -0.1019, "theo": 43.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-11-03T11:40:25", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "ETN261120C00395000", "bid": 2.0, "bid_size": 112.0, "ask": 3.4, "ask_size": 99.0, "iv": 0.4974, "open_interest": 29.0, "volume": 12.0, "delta": 0.1568, "gamma": 0.0064, "vega": 0.1778, "theta": -0.2779, "rho": 0.0256, "theo": 2.8909, "change": -11.1, "open": 4.6, "high": 4.6, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T10:06:27", "percent_change": -73.5099, "prev_day_close": 15.1000003814697}, {"option": "ETN261120P00395000", "bid": 44.4, "bid_size": 24.0, "ask": 47.3, "ask_size": 25.0, "iv": 0.5281, "open_interest": 32.0, "volume": 0.0, "delta": -0.8484, "gamma": 0.0064, "vega": 0.173, "theta": -0.2759, "rho": -0.1021, "theo": 45.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-10-29T14:38:17", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "ETN261120C00397500", "bid": 1.9, "bid_size": 84.0, "ask": 2.7, "ask_size": 45.0, "iv": 0.4911, "open_interest": 150.0, "volume": 1.0, "delta": 0.1432, "gamma": 0.006, "vega": 0.1673, "theta": -0.261, "rho": 0.0233, "theo": 2.5837, "change": -8.56, "open": 4.74, "high": 4.74, "low": 4.74, "tick": "down", "last_trade_price": 4.74, "last_trade_time": "2026-11-04T09:36:24", "percent_change": -64.3609, "prev_day_close": 13.3000001907349}, {"option": "ETN261120P00397500", "bid": 46.5, "bid_size": 27.0, "ask": 49.5, "ask_size": 28.0, "iv": 0.5266, "open_interest": 30.0, "volume": 0.0, "delta": -0.8621, "gamma": 0.006, "vega": 0.1626, "theta": -0.2585, "rho": -0.1036, "theo": 47.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.65, "last_trade_time": "2026-11-03T10:56:58", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "ETN261120C00400000", "bid": 1.75, "bid_size": 67.0, "ask": 2.3, "ask_size": 6.0, "iv": 0.4904, "open_interest": 1648.0, "volume": 35.0, "delta": 0.1306, "gamma": 0.0056, "vega": 0.1572, "theta": -0.2446, "rho": 0.0213, "theo": 2.3067, "change": -10.55, "open": 5.9, "high": 5.9, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T15:59:05", "percent_change": -84.0637, "prev_day_close": 12.5500001907349}, {"option": "ETN261120P00400000", "bid": 49.0, "bid_size": 13.0, "ask": 51.7, "ask_size": 39.0, "iv": 0.5356, "open_interest": 279.0, "volume": 3.0, "delta": -0.8749, "gamma": 0.0057, "vega": 0.152, "theta": -0.2414, "rho": -0.1016, "theo": 49.937, "change": 31.02, "open": 48.87, "high": 50.47, "low": 47.41, "tick": "up", "last_trade_price": 50.47, "last_trade_time": "2026-11-04T15:48:10", "percent_change": 159.486, "prev_day_close": 19.4499998092651}, {"option": "ETN261120C00402500", "bid": 0.8, "bid_size": 172.0, "ask": 3.5, "ask_size": 200.0, "iv": 0.5159, "open_interest": 163.0, "volume": 0.0, "delta": 0.1189, "gamma": 0.0053, "vega": 0.1474, "theta": -0.2286, "rho": 0.0194, "theo": 2.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-11-02T10:41:00", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ETN261120P00402500", "bid": 50.4, "bid_size": 20.0, "ask": 54.0, "ask_size": 20.0, "iv": 0.5098, "open_interest": 13.0, "volume": 0.0, "delta": -0.8866, "gamma": 0.0053, "vega": 0.1414, "theta": -0.2247, "rho": -0.1015, "theo": 52.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-11-03T10:04:19", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "ETN261120C00405000", "bid": 1.0, "bid_size": 69.0, "ask": 2.5, "ask_size": 60.0, "iv": 0.5039, "open_interest": 18.0, "volume": 0.0, "delta": 0.1081, "gamma": 0.0049, "vega": 0.1376, "theta": -0.2131, "rho": 0.0176, "theo": 1.8332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.92, "last_trade_time": "2026-11-02T15:25:48", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "ETN261120P00405000", "bid": 53.2, "bid_size": 15.0, "ask": 56.3, "ask_size": 17.0, "iv": 0.5301, "open_interest": 5.0, "volume": 0.0, "delta": -0.8975, "gamma": 0.0049, "vega": 0.1316, "theta": -0.2085, "rho": -0.1013, "theo": 54.4821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.4, "last_trade_time": "2026-11-03T10:04:19", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "ETN261120C00407500", "bid": 1.05, "bid_size": 129.0, "ask": 2.25, "ask_size": 187.0, "iv": 0.5122, "open_interest": 92.0, "volume": 0.0, "delta": 0.0981, "gamma": 0.0046, "vega": 0.1284, "theta": -0.1983, "rho": 0.016, "theo": 1.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-11-03T15:49:27", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ETN261120P00407500", "bid": 55.7, "bid_size": 9.0, "ask": 58.7, "ask_size": 11.0, "iv": 0.543, "open_interest": 1.0, "volume": 0.0, "delta": -0.9076, "gamma": 0.0046, "vega": 0.1225, "theta": -0.1929, "rho": -0.0986, "theo": 56.7887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-11-03T10:04:56", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "ETN261120C00410000", "bid": 0.85, "bid_size": 143.0, "ask": 1.55, "ask_size": 77.0, "iv": 0.489, "open_interest": 449.0, "volume": 26.0, "delta": 0.0889, "gamma": 0.0042, "vega": 0.1195, "theta": -0.1841, "rho": 0.0145, "theo": 1.4522, "change": -7.35, "open": 2.12, "high": 2.12, "low": 1.19, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T15:49:35", "percent_change": -85.4651, "prev_day_close": 8.59999990463257}, {"option": "ETN261120P00410000", "bid": 58.1, "bid_size": 14.0, "ask": 60.9, "ask_size": 35.0, "iv": 0.5438, "open_interest": 237.0, "volume": 2.0, "delta": -0.9168, "gamma": 0.0043, "vega": 0.1125, "theta": -0.1779, "rho": -0.099, "theo": 59.1183, "change": 33.05, "open": 53.83, "high": 59.0, "low": 53.83, "tick": "up", "last_trade_price": 59.0, "last_trade_time": "2026-11-04T11:28:09", "percent_change": 127.36, "prev_day_close": 25.9499998092651}, {"option": "ETN261120C00412500", "bid": 0.6, "bid_size": 152.0, "ask": 1.8, "ask_size": 147.0, "iv": 0.5037, "open_interest": 22.0, "volume": 3.0, "delta": 0.0805, "gamma": 0.0039, "vega": 0.1109, "theta": -0.1706, "rho": 0.0131, "theo": 1.2911, "change": -6.5, "open": 0.93, "high": 1.3, "low": 0.93, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T14:32:46", "percent_change": -83.3333, "prev_day_close": 7.80000019073486}, {"option": "ETN261120P00412500", "bid": 59.6, "bid_size": 20.0, "ask": 63.3, "ask_size": 1.0, "iv": 0.5156, "open_interest": 1.0, "volume": 0.0, "delta": -0.9252, "gamma": 0.0039, "vega": 0.1036, "theta": -0.1636, "rho": -0.0975, "theo": 61.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-10-30T12:46:17", "percent_change": 0.0, "prev_day_close": 27.7000007629395}, {"option": "ETN261120C00415000", "bid": 0.45, "bid_size": 144.0, "ask": 1.5, "ask_size": 114.0, "iv": 0.4953, "open_interest": 66.0, "volume": 7.0, "delta": 0.0728, "gamma": 0.0036, "vega": 0.1028, "theta": -0.1577, "rho": 0.0119, "theo": 1.1473, "change": -6.15, "open": 1.4, "high": 2.0, "low": 1.06, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T15:36:56", "percent_change": -84.8276, "prev_day_close": 7.25}, {"option": "ETN261120P00415000", "bid": 62.7, "bid_size": 18.0, "ask": 65.7, "ask_size": 17.0, "iv": 0.5494, "open_interest": 1.0, "volume": 0.0, "delta": -0.9329, "gamma": 0.0036, "vega": 0.0965, "theta": -0.1499, "rho": -0.0973, "theo": 63.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.49, "last_trade_time": "2026-10-27T09:48:36", "percent_change": 0.0, "prev_day_close": 28.9500007629394}, {"option": "ETN261120C00417500", "bid": 0.2, "bid_size": 157.0, "ask": 1.7, "ask_size": 151.0, "iv": 0.5065, "open_interest": 10.0, "volume": 1.0, "delta": 0.0658, "gamma": 0.0034, "vega": 0.0952, "theta": -0.1456, "rho": 0.0107, "theo": 1.0188, "change": -4.76, "open": 1.04, "high": 1.04, "low": 1.04, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-04T10:36:41", "percent_change": -82.069, "prev_day_close": 5.80000019073486}, {"option": "ETN261120P00417500", "bid": 64.9, "bid_size": 19.0, "ask": 68.1, "ask_size": 22.0, "iv": 0.5452, "open_interest": 0.0, "volume": 3.0, "delta": -0.9399, "gamma": 0.0033, "vega": 0.0872, "theta": -0.1369, "rho": -0.0955, "theo": 66.2108, "change": 18.3, "open": 49.3, "high": 49.3, "low": 49.3, "tick": "no_change", "last_trade_price": 49.3, "last_trade_time": "2026-11-04T09:32:52", "percent_change": 59.0323, "prev_day_close": 31.0000009536743}, {"option": "ETN261120C00420000", "bid": 0.6, "bid_size": 108.0, "ask": 1.2, "ask_size": 116.0, "iv": 0.514, "open_interest": 19679.0, "volume": 2217.0, "delta": 0.0596, "gamma": 0.0031, "vega": 0.0882, "theta": -0.1346, "rho": 0.0097, "theo": 0.908, "change": -4.59, "open": 1.4, "high": 1.4, "low": 0.65, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-04T15:53:29", "percent_change": -85.7944, "prev_day_close": 5.35000014305115}, {"option": "ETN261120P00420000", "bid": 67.6, "bid_size": 30.0, "ask": 69.9, "ask_size": 45.0, "iv": 0.5327, "open_interest": 277.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0031, "vega": 0.0803, "theta": -0.1247, "rho": -0.0931, "theo": 68.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.01, "last_trade_time": "2026-11-03T10:54:01", "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "ETN261120C00425000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 53.0, "iv": 0.5151, "open_interest": 71.0, "volume": 5.0, "delta": 0.0484, "gamma": 0.0026, "vega": 0.0748, "theta": -0.1138, "rho": 0.0079, "theo": 0.7147, "change": -3.45, "open": 0.5, "high": 0.8, "low": 0.5, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T14:39:28", "percent_change": -84.1463, "prev_day_close": 4.10000002384186}, {"option": "ETN261120P00425000", "bid": 71.6, "bid_size": 18.0, "ask": 75.3, "ask_size": 16.0, "iv": 0.5205, "open_interest": 6.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0026, "vega": 0.0669, "theta": -0.1023, "rho": -0.0911, "theo": 73.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.84, "last_trade_time": "2026-11-03T10:54:02", "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "ETN261120C00430000", "bid": 0.4, "bid_size": 1.0, "ask": 0.85, "ask_size": 89.0, "iv": 0.5294, "open_interest": 715.0, "volume": 31.0, "delta": 0.0392, "gamma": 0.0022, "vega": 0.0632, "theta": -0.0957, "rho": 0.0064, "theo": 0.5616, "change": -2.475, "open": 1.47, "high": 1.47, "low": 0.42, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T15:34:10", "percent_change": -76.7442, "prev_day_close": 3.22500002384186}, {"option": "ETN261120P00430000", "bid": 77.2, "bid_size": 41.0, "ask": 79.7, "ask_size": 38.0, "iv": 0.5466, "open_interest": 118.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.0021, "vega": 0.0547, "theta": -0.0827, "rho": -0.0895, "theo": 78.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.7, "last_trade_time": "2026-10-27T13:56:02", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "ETN261120C00435000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 146.0, "iv": 0.6344, "open_interest": 30.0, "volume": 0.0, "delta": 0.0315, "gamma": 0.0018, "vega": 0.0529, "theta": -0.0798, "rho": 0.0051, "theo": 0.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.39, "last_trade_time": "2026-11-03T14:17:19", "percent_change": 0.0, "prev_day_close": 2.99999988079071}, {"option": "ETN261120P00435000", "bid": 81.4, "bid_size": 18.0, "ask": 85.1, "ask_size": 19.0, "iv": 0.5361, "open_interest": 1.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0018, "vega": 0.0448, "theta": -0.0656, "rho": -0.0878, "theo": 83.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.1, "last_trade_time": "2026-10-20T09:51:58", "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "ETN261120C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 146.0, "iv": 0.5564, "open_interest": 418.0, "volume": 39.0, "delta": 0.0255, "gamma": 0.0015, "vega": 0.0444, "theta": -0.0667, "rho": 0.0041, "theo": 0.3459, "change": -1.74, "open": 0.35, "high": 0.6, "low": 0.25, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-04T11:37:00", "percent_change": -82.8571, "prev_day_close": 2.10000005364418}, {"option": "ETN261120P00440000", "bid": 87.1, "bid_size": 9.0, "ask": 90.1, "ask_size": 12.0, "iv": 0.6202, "open_interest": 49.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0014, "vega": 0.0363, "theta": -0.0511, "rho": -0.0861, "theo": 88.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.9, "last_trade_time": "2026-11-03T09:47:55", "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "ETN261120C00445000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 101.0, "iv": 0.5534, "open_interest": 7.0, "volume": 1.0, "delta": 0.0205, "gamma": 0.0013, "vega": 0.037, "theta": -0.0554, "rho": 0.0033, "theo": 0.2714, "change": -1.66, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T12:19:02", "percent_change": -87.3684, "prev_day_close": 1.89999997615814}, {"option": "ETN261120P00445000", "bid": 91.5, "bid_size": 5.0, "ask": 95.0, "ask_size": 5.0, "iv": 0.5842, "open_interest": 0.0, "volume": 1.0, "delta": -0.9838, "gamma": 0.0012, "vega": 0.0292, "theta": -0.0386, "rho": -0.0848, "theo": 93.0396, "change": 36.2, "open": 90.2, "high": 90.2, "low": 90.2, "tick": "up", "last_trade_price": 90.2, "last_trade_time": "2026-11-04T11:31:35", "percent_change": 67.037, "prev_day_close": 54.0}, {"option": "ETN261120C00450000", "bid": 0.1, "bid_size": 3.0, "ask": 0.55, "ask_size": 103.0, "iv": 0.563, "open_interest": 253.0, "volume": 21.0, "delta": 0.0165, "gamma": 0.001, "vega": 0.0308, "theta": -0.0458, "rho": 0.0027, "theo": 0.2128, "change": -0.75, "open": 0.88, "high": 0.88, "low": 0.1, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:41:43", "percent_change": -83.3333, "prev_day_close": 0.899999976158142}, {"option": "ETN261120P00450000", "bid": 97.1, "bid_size": 7.0, "ask": 99.9, "ask_size": 9.0, "iv": 0.6545, "open_interest": 4.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0009, "vega": 0.0233, "theta": -0.0282, "rho": -0.0834, "theo": 97.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-10-06T11:39:00", "percent_change": 0.0, "prev_day_close": 58.7000007629394}, {"option": "ETN261120C00460000", "bid": 0.05, "bid_size": 6.0, "ask": 0.3, "ask_size": 105.0, "iv": 0.5557, "open_interest": 260.0, "volume": 39.0, "delta": 0.0106, "gamma": 0.0007, "vega": 0.0211, "theta": -0.0311, "rho": 0.0017, "theo": 0.131, "change": -0.525, "open": 0.15, "high": 0.16, "low": 0.06, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:26:08", "percent_change": -84.0, "prev_day_close": 0.625}, {"option": "ETN261120P00460000", "bid": 106.3, "bid_size": 7.0, "ask": 109.9, "ask_size": 6.0, "iv": 0.6137, "open_interest": 59.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0006, "vega": 0.0147, "theta": -0.0122, "rho": -0.0817, "theo": 107.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.92, "last_trade_time": "2026-10-16T15:15:50", "percent_change": 0.0, "prev_day_close": 68.1999969482422}, {"option": "ETN261120C00470000", "bid": 0.05, "bid_size": 1.0, "ask": 0.35, "ask_size": 117.0, "iv": 0.6042, "open_interest": 19371.0, "volume": 12.0, "delta": 0.0068, "gamma": 0.0005, "vega": 0.0143, "theta": -0.021, "rho": 0.0011, "theo": 0.0808, "change": -0.15, "open": 0.13, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:53:06", "percent_change": -60.0, "prev_day_close": 0.25}, {"option": "ETN261120P00470000", "bid": 116.1, "bid_size": 14.0, "ask": 119.9, "ask_size": 17.0, "iv": 0.6197, "open_interest": 1.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0004, "vega": 0.0092, "theta": -0.0013, "rho": -0.0809, "theo": 117.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-10-08T10:36:51", "percent_change": 0.0, "prev_day_close": 77.9500007629394}, {"option": "ETN261120C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 168.0, "iv": 0.7355, "open_interest": 204.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0003, "vega": 0.0097, "theta": -0.014, "rho": 0.0007, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T15:18:22", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETN261120P00480000", "bid": 126.6, "bid_size": 15.0, "ask": 129.8, "ask_size": 18.0, "iv": 0.7282, "open_interest": 0.0, "volume": 1.0, "delta": -0.9974, "gamma": 0.0002, "vega": 0.0056, "theta": 0.0, "rho": -0.0818, "theo": 127.8581, "change": 37.05, "open": 124.7, "high": 124.7, "low": 124.7, "tick": "up", "last_trade_price": 124.7, "last_trade_time": "2026-11-04T11:13:01", "percent_change": 42.2704, "prev_day_close": 87.6499977111816}, {"option": "ETN261120C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 161.0, "iv": 0.8741, "open_interest": 138.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0002, "vega": 0.0065, "theta": -0.0093, "rho": 0.0004, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T12:37:31", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ETN261120P00490000", "bid": 136.1, "bid_size": 15.0, "ask": 139.8, "ask_size": 17.0, "iv": 0.676, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0001, "vega": 0.0033, "theta": 0.0, "rho": -0.0822, "theo": 137.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5999984741211}, {"option": "ETN261120C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.5738, "open_interest": 652.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0062, "rho": 0.0003, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T12:17:44", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "ETN261120P00500000", "bid": 146.1, "bid_size": 14.0, "ask": 149.8, "ask_size": 17.0, "iv": 0.7154, "open_interest": 6.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0019, "theta": 0.0, "rho": -0.0831, "theo": 147.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.49, "last_trade_time": "2026-11-03T10:03:39", "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "ETN261120C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 166.0, "iv": 0.9569, "open_interest": 96.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0042, "rho": 0.0002, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-10-27T10:04:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261120P00510000", "bid": 156.8, "bid_size": 9.0, "ask": 159.8, "ask_size": 20.0, "iv": 0.8768, "open_interest": 2.0, "volume": 1.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": -0.0844, "theo": 157.8179, "change": 24.7, "open": 142.2, "high": 142.2, "low": 142.2, "tick": "up", "last_trade_price": 142.2, "last_trade_time": "2026-11-04T09:39:43", "percent_change": 21.0213, "prev_day_close": 117.5}, {"option": "ETN261120C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 128.0, "iv": 0.74, "open_interest": 218.0, "volume": 28.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.002, "theta": -0.0028, "rho": 0.0001, "theo": 0.0076, "change": -1.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:12:25", "percent_change": -95.3488, "prev_day_close": 1.07500004768372}, {"option": "ETN261120P00520000", "bid": 166.8, "bid_size": 14.0, "ask": 169.8, "ask_size": 15.0, "iv": 0.9162, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": -0.086, "theo": 167.809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.650001525879}, {"option": "ETN261120C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 120.0, "iv": 1.0354, "open_interest": 21.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0013, "theta": -0.0018, "rho": 0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:41:00", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261120P00530000", "bid": 176.9, "bid_size": 14.0, "ask": 179.8, "ask_size": 15.0, "iv": 0.967, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": -0.0874, "theo": 177.8008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.4, "last_trade_time": "2026-10-16T09:42:59", "percent_change": 0.0, "prev_day_close": 137.650001525879}, {"option": "ETN261120C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 158.0, "iv": 1.0731, "open_interest": 47.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.0012, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T09:42:56", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261120P00540000", "bid": 186.1, "bid_size": 3.0, "ask": 189.8, "ask_size": 10.0, "iv": 0.8656, "open_interest": 1.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.089, "theo": 187.793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.9, "last_trade_time": "2026-11-02T09:50:20", "percent_change": 0.0, "prev_day_close": 147.550003051758}, {"option": "ETN261120C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 126.0, "iv": 1.1098, "open_interest": 16.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0008, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-15T13:50:24", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261120P00550000", "bid": 196.4, "bid_size": 3.0, "ask": 199.7, "ask_size": 6.0, "iv": 0.9487, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0906, "theo": 197.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.550003051758}, {"option": "ETN261120C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 123.0, "iv": 1.1456, "open_interest": 14.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-09T14:44:30", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261120P00560000", "bid": 206.5, "bid_size": 2.0, "ask": 209.8, "ask_size": 11.0, "iv": 1.0206, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0922, "theo": 207.7778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.699996948242}, {"option": "ETN261120C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 122.0, "iv": 1.1806, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-17T09:30:18", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ETN261120P00570000", "bid": 216.0, "bid_size": 6.0, "ask": 219.7, "ask_size": 7.0, "iv": 0.8983, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0938, "theo": 217.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.599998474121}, {"option": "ETN261120C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 109.0, "iv": 1.2147, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "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": 1.04999995231628}, {"option": "ETN261120P00580000", "bid": 226.1, "bid_size": 8.0, "ask": 229.7, "ask_size": 5.0, "iv": 0.9739, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0954, "theo": 227.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.599998474121}, {"option": "ETN261120C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 115.0, "iv": 1.248, "open_interest": 9.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-07T13:48:30", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ETN261120P00590000", "bid": 236.6, "bid_size": 3.0, "ask": 239.7, "ask_size": 10.0, "iv": 1.123, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0971, "theo": 237.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.700004577637}, {"option": "ETN261120C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 111.0, "iv": 1.2806, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ETN261120P00600000", "bid": 245.9, "bid_size": 9.0, "ask": 249.7, "ask_size": 11.0, "iv": 0.946, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0987, "theo": 247.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.950004577637}, {"option": "ETN261120C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 111.0, "iv": 1.3124, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-07T09:30:03", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ETN261120P00610000", "bid": 255.9, "bid_size": 6.0, "ask": 259.7, "ask_size": 10.0, "iv": 0.9825, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1004, "theo": 257.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.599998474121}, {"option": "ETN261127C00230000", "bid": 121.0, "bid_size": 1.0, "ask": 124.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0003, "vega": 0.0118, "theta": -0.0164, "rho": 0.0397, "theo": 123.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.100006103516}, {"option": "ETN261127P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 0.9694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0004, "vega": 0.0279, "theta": -0.0448, "rho": -0.0029, "theo": 0.2995, "change": 0.0, "open": 0.0, "high": 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": "ETN261127C00235000", "bid": 116.0, "bid_size": 1.0, "ask": 119.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0004, "vega": 0.0173, "theta": -0.0239, "rho": 0.0486, "theo": 118.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.199996948242}, {"option": "ETN261127P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 75.0, "iv": 0.9315, "open_interest": 0.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0005, "vega": 0.032, "theta": -0.0505, "rho": -0.0034, "theo": 0.35, "change": 0.0, "open": 0.0, "high": 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": "ETN261127C00240000", "bid": 111.0, "bid_size": 1.0, "ask": 114.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0005, "vega": 0.0195, "theta": -0.0328, "rho": 0.0493, "theo": 113.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.150001525879}, {"option": "ETN261127P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 74.0, "iv": 0.8907, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0006, "vega": 0.0368, "theta": -0.0568, "rho": -0.004, "theo": 0.4094, "change": 0.0, "open": 0.0, "high": 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": "ETN261127C00245000", "bid": 106.0, "bid_size": 1.0, "ask": 109.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0006, "vega": 0.0262, "theta": -0.0429, "rho": 0.05, "theo": 108.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.199996948242}, {"option": "ETN261127P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 74.0, "iv": 0.8538, "open_interest": 0.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0007, "vega": 0.0423, "theta": -0.064, "rho": -0.0047, "theo": 0.4807, "change": 0.0, "open": 0.0, "high": 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": "ETN261127C00250000", "bid": 100.7, "bid_size": 2.0, "ask": 104.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0008, "vega": 0.0324, "theta": -0.0543, "rho": 0.0635, "theo": 103.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.199996948242}, {"option": "ETN261127P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 69.0, "iv": 0.8066, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0009, "vega": 0.0486, "theta": -0.0722, "rho": -0.0056, "theo": 0.5657, "change": 0.0, "open": 0.0, "high": 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": "ETN261127C00255000", "bid": 96.1, "bid_size": 2.0, "ask": 100.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.001, "vega": 0.0366, "theta": -0.0672, "rho": 0.0642, "theo": 98.3925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.300003051758}, {"option": "ETN261127P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 73.0, "iv": 0.781, "open_interest": 0.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.001, "vega": 0.0557, "theta": -0.0813, "rho": -0.0064, "theo": 0.6672, "change": 0.0, "open": 0.0, "high": 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": "ETN261127C00260000", "bid": 91.2, "bid_size": 1.0, "ask": 95.0, "ask_size": 1.0, "iv": 0.4606, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0012, "vega": 0.0502, "theta": -0.0814, "rho": 0.0819, "theo": 93.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.300003051758}, {"option": "ETN261127P00260000", "bid": 0.1, "bid_size": 4.0, "ask": 2.2, "ask_size": 77.0, "iv": 0.7387, "open_interest": 2.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0012, "vega": 0.0639, "theta": -0.0915, "rho": -0.0077, "theo": 0.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T14:04:25", "percent_change": 0.0, "prev_day_close": 1.30000000074506}, {"option": "ETN261127C00265000", "bid": 86.3, "bid_size": 15.0, "ask": 89.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0014, "vega": 0.0567, "theta": -0.0964, "rho": 0.0825, "theo": 88.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.350002288818}, {"option": "ETN261127P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 30.0, "iv": 0.7153, "open_interest": 0.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0014, "vega": 0.0732, "theta": -0.103, "rho": -0.009, "theo": 0.9331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ETN261127C00270000", "bid": 81.4, "bid_size": 13.0, "ask": 85.2, "ask_size": 13.0, "iv": 0.5679, "open_interest": 0.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0017, "vega": 0.0712, "theta": -0.1134, "rho": 0.0847, "theo": 83.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.400001525879}, {"option": "ETN261127P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 53.0, "iv": 0.6592, "open_interest": 0.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0016, "vega": 0.0837, "theta": -0.1156, "rho": -0.0106, "theo": 1.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ETN261127C00275000", "bid": 76.5, "bid_size": 15.0, "ask": 80.5, "ask_size": 8.0, "iv": 0.5793, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.002, "vega": 0.0826, "theta": -0.1301, "rho": 0.1035, "theo": 78.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.5}, {"option": "ETN261127P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 35.0, "iv": 0.6466, "open_interest": 0.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.0019, "vega": 0.0958, "theta": -0.1296, "rho": -0.0124, "theo": 1.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ETN261127C00280000", "bid": 71.8, "bid_size": 8.0, "ask": 75.3, "ask_size": 7.0, "iv": 0.5517, "open_interest": 0.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0024, "vega": 0.0949, "theta": -0.1484, "rho": 0.1036, "theo": 74.1445, "change": 0.0, "open": 0.0, "high": 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": "ETN261127P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 29.0, "iv": 0.6279, "open_interest": 0.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.0022, "vega": 0.1087, "theta": -0.145, "rho": -0.0146, "theo": 1.5608, "change": 0.0, "open": 0.0, "high": 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": "ETN261127C00285000", "bid": 67.0, "bid_size": 16.0, "ask": 70.8, "ask_size": 9.0, "iv": 0.5629, "open_interest": 0.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.0027, "vega": 0.1142, "theta": -0.1667, "rho": 0.1242, "theo": 69.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.599998474121}, {"option": "ETN261127P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 17.0, "iv": 0.5982, "open_interest": 0.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.0026, "vega": 0.1235, "theta": -0.1617, "rho": -0.0175, "theo": 1.8563, "change": 0.0, "open": 0.0, "high": 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": "ETN261127C00290000", "bid": 62.4, "bid_size": 15.0, "ask": 65.8, "ask_size": 8.0, "iv": 0.5464, "open_interest": 0.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.0031, "vega": 0.1282, "theta": -0.1857, "rho": 0.1237, "theo": 64.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.599998474121}, {"option": "ETN261127P00290000", "bid": 0.1, "bid_size": 26.0, "ask": 3.5, "ask_size": 29.0, "iv": 0.5718, "open_interest": 0.0, "volume": 0.0, "delta": -0.0864, "gamma": 0.003, "vega": 0.1394, "theta": -0.1798, "rho": -0.0202, "theo": 2.2096, "change": 0.0, "open": 0.0, "high": 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": "ETN261127C00295000", "bid": 57.8, "bid_size": 22.0, "ask": 61.3, "ask_size": 22.0, "iv": 0.5461, "open_interest": 0.0, "volume": 0.0, "delta": 0.9028, "gamma": 0.0036, "vega": 0.151, "theta": -0.2049, "rho": 0.1414, "theo": 60.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5999984741211}, {"option": "ETN261127P00295000", "bid": 0.5, "bid_size": 104.0, "ask": 3.6, "ask_size": 94.0, "iv": 0.5513, "open_interest": 0.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.0034, "vega": 0.1571, "theta": -0.199, "rho": -0.024, "theo": 2.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ETN261127C00300000", "bid": 53.4, "bid_size": 32.0, "ask": 56.3, "ask_size": 32.0, "iv": 0.5278, "open_interest": 0.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0041, "vega": 0.1692, "theta": -0.2244, "rho": 0.14, "theo": 55.6549, "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": 93.7000007629394}, {"option": "ETN261127P00300000", "bid": 1.65, "bid_size": 68.0, "ask": 3.9, "ask_size": 53.0, "iv": 0.5581, "open_interest": 0.0, "volume": 81.0, "delta": -0.1189, "gamma": 0.0039, "vega": 0.1757, "theta": -0.2193, "rho": -0.0276, "theo": 3.1303, "change": 1.2, "open": 2.55, "high": 2.55, "low": 2.5, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T11:19:15", "percent_change": 92.3077, "prev_day_close": 1.29999995231628}, {"option": "ETN261127C00305000", "bid": 49.0, "bid_size": 41.0, "ask": 52.1, "ask_size": 28.0, "iv": 0.5297, "open_interest": 0.0, "volume": 0.0, "delta": 0.8637, "gamma": 0.0046, "vega": 0.1922, "theta": -0.2442, "rho": 0.1524, "theo": 51.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.9500007629394}, {"option": "ETN261127P00305000", "bid": 1.7, "bid_size": 50.0, "ask": 4.2, "ask_size": 15.0, "iv": 0.5262, "open_interest": 0.0, "volume": 2.0, "delta": -0.1389, "gamma": 0.0044, "vega": 0.1961, "theta": -0.2404, "rho": -0.0327, "theo": 3.7227, "change": 0.3, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T09:49:52", "percent_change": 18.75, "prev_day_close": 1.60000002384186}, {"option": "ETN261127C00310000", "bid": 44.8, "bid_size": 39.0, "ask": 47.9, "ask_size": 11.0, "iv": 0.5282, "open_interest": 1.0, "volume": 1.0, "delta": 0.84, "gamma": 0.0051, "vega": 0.2145, "theta": -0.2639, "rho": 0.1563, "theo": 46.9435, "change": -26.7, "open": 57.4, "high": 57.4, "low": 57.4, "tick": "down", "last_trade_price": 57.4, "last_trade_time": "2026-11-04T09:34:44", "percent_change": -31.7479, "prev_day_close": 84.0999984741211}, {"option": "ETN261127P00310000", "bid": 2.85, "bid_size": 66.0, "ask": 5.5, "ask_size": 61.0, "iv": 0.5454, "open_interest": 10.0, "volume": 0.0, "delta": -0.1617, "gamma": 0.005, "vega": 0.2165, "theta": -0.2619, "rho": -0.0373, "theo": 4.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-30T15:12:56", "percent_change": 0.0, "prev_day_close": 1.72499997913837}, {"option": "ETN261127C00315000", "bid": 40.7, "bid_size": 26.0, "ask": 43.7, "ask_size": 15.0, "iv": 0.522, "open_interest": 0.0, "volume": 0.0, "delta": 0.8137, "gamma": 0.0057, "vega": 0.2359, "theta": -0.2839, "rho": 0.1561, "theo": 42.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "ETN261127P00315000", "bid": 4.0, "bid_size": 29.0, "ask": 5.6, "ask_size": 8.0, "iv": 0.5277, "open_interest": 1.0, "volume": 85.0, "delta": -0.1876, "gamma": 0.0056, "vega": 0.2382, "theta": -0.2833, "rho": -0.0432, "theo": 5.2485, "change": 3.25, "open": 4.89, "high": 5.1, "low": 4.7, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T15:57:46", "percent_change": 185.714, "prev_day_close": 1.75}, {"option": "ETN261127C00320000", "bid": 36.8, "bid_size": 45.0, "ask": 40.0, "ask_size": 24.0, "iv": 0.5238, "open_interest": 0.0, "volume": 0.0, "delta": 0.7842, "gamma": 0.0062, "vega": 0.2581, "theta": -0.3033, "rho": 0.1577, "theo": 38.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.4000015258789}, {"option": "ETN261127P00320000", "bid": 4.7, "bid_size": 71.0, "ask": 7.0, "ask_size": 35.0, "iv": 0.523, "open_interest": 271.0, "volume": 52.0, "delta": -0.2166, "gamma": 0.0062, "vega": 0.259, "theta": -0.3042, "rho": -0.0498, "theo": 6.2148, "change": 3.475, "open": 5.0, "high": 5.5, "low": 5.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T11:17:11", "percent_change": 171.605, "prev_day_close": 2.02500002086163}, {"option": "ETN261127C00325000", "bid": 33.0, "bid_size": 36.0, "ask": 36.1, "ask_size": 27.0, "iv": 0.5164, "open_interest": 0.0, "volume": 0.0, "delta": 0.7517, "gamma": 0.0068, "vega": 0.2786, "theta": -0.3219, "rho": 0.1525, "theo": 34.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5999984741211}, {"option": "ETN261127P00325000", "bid": 6.8, "bid_size": 25.0, "ask": 8.5, "ask_size": 31.0, "iv": 0.5393, "open_interest": 20.0, "volume": 0.0, "delta": -0.2488, "gamma": 0.0068, "vega": 0.2799, "theta": -0.3238, "rho": -0.0564, "theo": 7.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-10-30T13:08:20", "percent_change": 0.0, "prev_day_close": 1.92500004172325}, {"option": "ETN261127C00330000", "bid": 29.4, "bid_size": 39.0, "ask": 32.4, "ask_size": 28.0, "iv": 0.51, "open_interest": 0.0, "volume": 0.0, "delta": 0.7162, "gamma": 0.0074, "vega": 0.2985, "theta": -0.3389, "rho": 0.1494, "theo": 31.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1500015258789}, {"option": "ETN261127P00330000", "bid": 8.1, "bid_size": 27.0, "ask": 10.3, "ask_size": 29.0, "iv": 0.5383, "open_interest": 2.0, "volume": 0.0, "delta": -0.2842, "gamma": 0.0074, "vega": 0.299, "theta": -0.3414, "rho": -0.065, "theo": 8.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.71, "last_trade_time": "2026-11-03T09:30:07", "percent_change": 0.0, "prev_day_close": 1.70000002533197}, {"option": "ETN261127C00335000", "bid": 26.0, "bid_size": 29.0, "ask": 29.2, "ask_size": 38.0, "iv": 0.5088, "open_interest": 0.0, "volume": 0.0, "delta": 0.6777, "gamma": 0.0079, "vega": 0.3159, "theta": -0.3535, "rho": 0.1439, "theo": 27.6946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "ETN261127P00335000", "bid": 9.9, "bid_size": 5.0, "ask": 11.4, "ask_size": 10.0, "iv": 0.5278, "open_interest": 1.0, "volume": 3.0, "delta": -0.3227, "gamma": 0.0079, "vega": 0.3164, "theta": -0.3564, "rho": -0.0721, "theo": 10.143, "change": 7.655, "open": 9.18, "high": 10.76, "low": 9.18, "tick": "down", "last_trade_price": 10.48, "last_trade_time": "2026-11-04T15:41:32", "percent_change": 270.973, "prev_day_close": 2.82499992847443}, {"option": "ETN261127C00340000", "bid": 23.1, "bid_size": 34.0, "ask": 25.9, "ask_size": 36.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": 0.6367, "gamma": 0.0084, "vega": 0.3305, "theta": -0.3652, "rho": 0.1362, "theo": 24.4134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0500011444092}, {"option": "ETN261127P00340000", "bid": 11.7, "bid_size": 15.0, "ask": 13.6, "ask_size": 30.0, "iv": 0.5284, "open_interest": 18.0, "volume": 13.0, "delta": -0.3638, "gamma": 0.0084, "vega": 0.3311, "theta": -0.368, "rho": -0.0814, "theo": 11.8529, "change": 9.95, "open": 10.95, "high": 12.6, "low": 10.95, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-11-04T15:39:06", "percent_change": 375.472, "prev_day_close": 2.65000000596046}, {"option": "ETN261127C00345000", "bid": 19.9, "bid_size": 42.0, "ask": 22.7, "ask_size": 22.0, "iv": 0.4959, "open_interest": 1.0, "volume": 10.0, "delta": 0.5934, "gamma": 0.0088, "vega": 0.3416, "theta": -0.3729, "rho": 0.1283, "theo": 21.3569, "change": -29.3, "open": 22.1, "high": 22.9, "low": 22.1, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-11-04T10:54:02", "percent_change": -56.7829, "prev_day_close": 51.6000003814697}, {"option": "ETN261127P00345000", "bid": 13.7, "bid_size": 12.0, "ask": 14.8, "ask_size": 30.0, "iv": 0.511, "open_interest": 5.0, "volume": 2.0, "delta": -0.4073, "gamma": 0.0088, "vega": 0.3419, "theta": -0.3757, "rho": -0.0902, "theo": 13.7906, "change": 9.85, "open": 9.32, "high": 13.8, "low": 9.32, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-11-04T13:14:25", "percent_change": 249.367, "prev_day_close": 3.95000004768372}, {"option": "ETN261127C00350000", "bid": 17.2, "bid_size": 53.0, "ask": 19.6, "ask_size": 43.0, "iv": 0.4874, "open_interest": 2.0, "volume": 6.0, "delta": 0.5485, "gamma": 0.0091, "vega": 0.3487, "theta": -0.3763, "rho": 0.1195, "theo": 18.5378, "change": -27.24, "open": 26.0, "high": 26.4, "low": 19.3, "tick": "up", "last_trade_price": 19.96, "last_trade_time": "2026-11-04T12:54:59", "percent_change": -57.7119, "prev_day_close": 47.2000007629394}, {"option": "ETN261127P00350000", "bid": 14.8, "bid_size": 50.0, "ask": 17.5, "ask_size": 54.0, "iv": 0.4966, "open_interest": 251.0, "volume": 3.0, "delta": -0.4525, "gamma": 0.0092, "vega": 0.3488, "theta": -0.3788, "rho": -0.0981, "theo": 15.9666, "change": 13.375, "open": 13.01, "high": 17.3, "low": 13.01, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-11-04T11:27:36", "percent_change": 340.764, "prev_day_close": 3.92499995231628}, {"option": "ETN261127C00355000", "bid": 14.4, "bid_size": 66.0, "ask": 17.5, "ask_size": 59.0, "iv": 0.4854, "open_interest": 5.0, "volume": 0.0, "delta": 0.5024, "gamma": 0.0093, "vega": 0.3514, "theta": -0.375, "rho": 0.11, "theo": 15.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.1, "last_trade_time": "2026-11-02T14:13:37", "percent_change": 0.0, "prev_day_close": 43.1500015258789}, {"option": "ETN261127P00355000", "bid": 17.2, "bid_size": 33.0, "ask": 20.2, "ask_size": 31.0, "iv": 0.4947, "open_interest": 2.0, "volume": 5.0, "delta": -0.4989, "gamma": 0.0093, "vega": 0.3512, "theta": -0.3773, "rho": -0.1079, "theo": 18.3858, "change": 13.85, "open": 18.2, "high": 18.2, "low": 18.2, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-11-04T13:26:42", "percent_change": 318.391, "prev_day_close": 4.34999990463257}, {"option": "ETN261127C00360000", "bid": 12.3, "bid_size": 58.0, "ask": 15.2, "ask_size": 60.0, "iv": 0.4839, "open_interest": 11.0, "volume": 3.0, "delta": 0.456, "gamma": 0.0093, "vega": 0.3493, "theta": -0.369, "rho": 0.1005, "theo": 13.6344, "change": -22.7, "open": 16.2, "high": 16.2, "low": 16.2, "tick": "no_change", "last_trade_price": 16.2, "last_trade_time": "2026-11-04T10:17:07", "percent_change": -58.3548, "prev_day_close": 38.9000015258789}, {"option": "ETN261127P00360000", "bid": 19.5, "bid_size": 29.0, "ask": 23.0, "ask_size": 30.0, "iv": 0.4861, "open_interest": 9.0, "volume": 1.0, "delta": -0.5456, "gamma": 0.0094, "vega": 0.349, "theta": -0.3708, "rho": -0.1157, "theo": 21.0575, "change": 13.1, "open": 18.8, "high": 18.8, "low": 18.8, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-11-04T10:43:48", "percent_change": 229.825, "prev_day_close": 5.70000004768372}, {"option": "ETN261127C00365000", "bid": 10.0, "bid_size": 72.0, "ask": 12.9, "ask_size": 63.0, "iv": 0.4731, "open_interest": 0.0, "volume": 10.0, "delta": 0.41, "gamma": 0.0092, "vega": 0.3426, "theta": -0.3582, "rho": 0.0908, "theo": 11.5533, "change": -23.2, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-11-04T13:26:42", "percent_change": -65.9091, "prev_day_close": 35.2000007629394}, {"option": "ETN261127P00365000", "bid": 23.3, "bid_size": 1.0, "ask": 25.8, "ask_size": 29.0, "iv": 0.4929, "open_interest": 6.0, "volume": 2.0, "delta": -0.592, "gamma": 0.0093, "vega": 0.3415, "theta": -0.3597, "rho": -0.1223, "theo": 23.9764, "change": 17.3, "open": 23.72, "high": 24.0, "low": 23.72, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-04T14:24:29", "percent_change": 258.209, "prev_day_close": 6.70000004768372}, {"option": "ETN261127C00370000", "bid": 8.7, "bid_size": 58.0, "ask": 10.5, "ask_size": 46.0, "iv": 0.4687, "open_interest": 13.0, "volume": 1.0, "delta": 0.3652, "gamma": 0.009, "vega": 0.3314, "theta": -0.3432, "rho": 0.0811, "theo": 9.7121, "change": -19.48, "open": 12.17, "high": 12.17, "low": 12.17, "tick": "down", "last_trade_price": 12.17, "last_trade_time": "2026-11-04T10:28:00", "percent_change": -61.5482, "prev_day_close": 31.6499996185303}, {"option": "ETN261127P00370000", "bid": 25.5, "bid_size": 22.0, "ask": 29.0, "ask_size": 22.0, "iv": 0.4756, "open_interest": 16.0, "volume": 5.0, "delta": -0.6373, "gamma": 0.0091, "vega": 0.3304, "theta": -0.3444, "rho": -0.1308, "theo": 27.1353, "change": 18.1, "open": 26.8, "high": 26.8, "low": 26.8, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-11-04T13:26:42", "percent_change": 208.046, "prev_day_close": 8.69999980926514}, {"option": "ETN261127C00375000", "bid": 6.3, "bid_size": 78.0, "ask": 8.6, "ask_size": 25.0, "iv": 0.4478, "open_interest": 2.0, "volume": 4.0, "delta": 0.3222, "gamma": 0.0086, "vega": 0.3164, "theta": -0.3244, "rho": 0.0718, "theo": 8.1015, "change": -20.0, "open": 14.0, "high": 14.0, "low": 7.9, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-04T15:16:53", "percent_change": -71.6846, "prev_day_close": 27.8999996185303}, {"option": "ETN261127P00375000", "bid": 29.6, "bid_size": 3.0, "ask": 32.4, "ask_size": 26.0, "iv": 0.4835, "open_interest": 12.0, "volume": 1.0, "delta": -0.6808, "gamma": 0.0087, "vega": 0.3146, "theta": -0.3254, "rho": -0.1351, "theo": 30.5312, "change": 12.72, "open": 22.37, "high": 22.37, "low": 22.37, "tick": "up", "last_trade_price": 22.37, "last_trade_time": "2026-11-04T10:00:01", "percent_change": 131.813, "prev_day_close": 9.65000009536743}, {"option": "ETN261127C00380000", "bid": 5.3, "bid_size": 61.0, "ask": 7.1, "ask_size": 16.0, "iv": 0.4483, "open_interest": 14.0, "volume": 10.0, "delta": 0.2816, "gamma": 0.0082, "vega": 0.2979, "theta": -0.3028, "rho": 0.063, "theo": 6.7083, "change": -18.35, "open": 9.0, "high": 9.0, "low": 6.7, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-04T14:47:34", "percent_change": -73.2535, "prev_day_close": 25.0500001907349}, {"option": "ETN261127P00380000", "bid": 32.5, "bid_size": 23.0, "ask": 35.9, "ask_size": 25.0, "iv": 0.4675, "open_interest": 5.0, "volume": 0.0, "delta": -0.7218, "gamma": 0.0083, "vega": 0.2948, "theta": -0.3035, "rho": -0.1389, "theo": 34.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-11-03T09:45:00", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "ETN261127C00385000", "bid": 4.3, "bid_size": 106.0, "ask": 6.0, "ask_size": 38.0, "iv": 0.4497, "open_interest": 21.0, "volume": 0.0, "delta": 0.2439, "gamma": 0.0076, "vega": 0.2769, "theta": -0.2791, "rho": 0.0546, "theo": 5.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-11-03T12:13:08", "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "ETN261127P00385000", "bid": 36.4, "bid_size": 26.0, "ask": 39.7, "ask_size": 25.0, "iv": 0.4664, "open_interest": 3.0, "volume": 0.0, "delta": -0.7601, "gamma": 0.0078, "vega": 0.2743, "theta": -0.2795, "rho": -0.1449, "theo": 37.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.17, "last_trade_time": "2026-10-28T10:08:17", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "ETN261127C00390000", "bid": 3.1, "bid_size": 102.0, "ask": 4.8, "ask_size": 27.0, "iv": 0.4386, "open_interest": 6.0, "volume": 5.0, "delta": 0.2094, "gamma": 0.007, "vega": 0.2544, "theta": -0.2542, "rho": 0.047, "theo": 4.5038, "change": -14.55, "open": 6.32, "high": 6.32, "low": 4.32, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T14:47:34", "percent_change": -76.378, "prev_day_close": 19.0500001907349}, {"option": "ETN261127P00390000", "bid": 40.5, "bid_size": 23.0, "ask": 43.7, "ask_size": 27.0, "iv": 0.4666, "open_interest": 5.0, "volume": 0.0, "delta": -0.7951, "gamma": 0.0072, "vega": 0.2503, "theta": -0.2541, "rho": -0.1429, "theo": 41.9612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.6, "last_trade_time": "2026-11-02T09:30:36", "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "ETN261127C00395000", "bid": 2.4, "bid_size": 81.0, "ask": 3.9, "ask_size": 7.0, "iv": 0.4367, "open_interest": 8.0, "volume": 2.0, "delta": 0.1782, "gamma": 0.0064, "vega": 0.2307, "theta": -0.2288, "rho": 0.0401, "theo": 3.6554, "change": -12.95, "open": 5.4, "high": 5.4, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T13:10:36", "percent_change": -78.2477, "prev_day_close": 16.5499997138977}, {"option": "ETN261127P00395000", "bid": 45.1, "bid_size": 14.0, "ask": 47.9, "ask_size": 27.0, "iv": 0.4759, "open_interest": 4.0, "volume": 0.0, "delta": -0.8268, "gamma": 0.0065, "vega": 0.2246, "theta": -0.2283, "rho": -0.1428, "theo": 46.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.02, "last_trade_time": "2026-11-02T12:07:45", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "ETN261127C00400000", "bid": 2.2, "bid_size": 78.0, "ask": 3.7, "ask_size": 87.0, "iv": 0.4581, "open_interest": 15.0, "volume": 28.0, "delta": 0.1506, "gamma": 0.0058, "vega": 0.2071, "theta": -0.2037, "rho": 0.0339, "theo": 2.9495, "change": -11.34, "open": 4.2, "high": 4.6, "low": 2.96, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-11-04T15:18:46", "percent_change": -79.3007, "prev_day_close": 14.2999997138977}, {"option": "ETN261127P00400000", "bid": 49.2, "bid_size": 24.0, "ask": 52.3, "ask_size": 24.0, "iv": 0.4736, "open_interest": 67.0, "volume": 0.0, "delta": -0.855, "gamma": 0.0059, "vega": 0.2012, "theta": -0.2026, "rho": -0.1431, "theo": 50.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.2, "last_trade_time": "2026-10-30T14:59:33", "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "ETN261127C00405000", "bid": 1.2, "bid_size": 117.0, "ask": 3.2, "ask_size": 115.0, "iv": 0.4478, "open_interest": 14.0, "volume": 0.0, "delta": 0.1262, "gamma": 0.0051, "vega": 0.1839, "theta": -0.1795, "rho": 0.0285, "theo": 2.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-10-30T12:46:23", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "ETN261127P00405000", "bid": 53.6, "bid_size": 22.0, "ask": 56.6, "ask_size": 23.0, "iv": 0.4699, "open_interest": 21.0, "volume": 0.0, "delta": -0.8798, "gamma": 0.0052, "vega": 0.1763, "theta": -0.1776, "rho": -0.1402, "theo": 54.8745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.2, "last_trade_time": "2026-11-03T10:27:23", "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "ETN261127C00410000", "bid": 1.05, "bid_size": 127.0, "ask": 2.65, "ask_size": 132.0, "iv": 0.454, "open_interest": 17.0, "volume": 0.0, "delta": 0.1052, "gamma": 0.0045, "vega": 0.1616, "theta": -0.1567, "rho": 0.0237, "theo": 1.8918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-03T12:27:03", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "ETN261127P00410000", "bid": 57.6, "bid_size": 18.0, "ask": 61.4, "ask_size": 15.0, "iv": 0.462, "open_interest": 1.0, "volume": 0.0, "delta": -0.9014, "gamma": 0.0046, "vega": 0.1528, "theta": -0.1538, "rho": -0.1334, "theo": 59.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.73, "last_trade_time": "2026-10-30T15:32:20", "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "ETN261127C00415000", "bid": 0.75, "bid_size": 137.0, "ask": 2.15, "ask_size": 131.0, "iv": 0.4523, "open_interest": 18.0, "volume": 4.0, "delta": 0.087, "gamma": 0.0039, "vega": 0.141, "theta": -0.1356, "rho": 0.0196, "theo": 1.505, "change": -6.57, "open": 2.86, "high": 2.86, "low": 1.51, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-04T11:58:04", "percent_change": -80.1219, "prev_day_close": 8.20000004768372}, {"option": "ETN261127P00415000", "bid": 62.7, "bid_size": 14.0, "ask": 66.1, "ask_size": 6.0, "iv": 0.4818, "open_interest": 0.0, "volume": 0.0, "delta": -0.9198, "gamma": 0.004, "vega": 0.1306, "theta": -0.1314, "rho": -0.1287, "theo": 64.0547, "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": 30.3999996185303}, {"option": "ETN261127C00420000", "bid": 0.15, "bid_size": 133.0, "ask": 3.2, "ask_size": 131.0, "iv": 0.4935, "open_interest": 9.0, "volume": 0.0, "delta": 0.0716, "gamma": 0.0034, "vega": 0.1217, "theta": -0.1164, "rho": 0.0162, "theo": 1.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-10-28T15:24:26", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "ETN261127P00420000", "bid": 67.0, "bid_size": 21.0, "ask": 70.8, "ask_size": 16.0, "iv": 0.4685, "open_interest": 0.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.0034, "vega": 0.1098, "theta": -0.1106, "rho": -0.1241, "theo": 68.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "ETN261127C00425000", "bid": 0.2, "bid_size": 136.0, "ask": 3.0, "ask_size": 134.0, "iv": 0.5124, "open_interest": 27.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.0029, "vega": 0.1044, "theta": -0.0992, "rho": 0.0132, "theo": 0.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-03T11:27:17", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "ETN261127P00425000", "bid": 71.8, "bid_size": 19.0, "ask": 75.6, "ask_size": 15.0, "iv": 0.4736, "open_interest": 8.0, "volume": 0.0, "delta": -0.9485, "gamma": 0.0029, "vega": 0.0924, "theta": -0.0917, "rho": -0.1193, "theo": 73.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-10-13T14:48:12", "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "ETN261127C00430000", "bid": 0.4, "bid_size": 99.0, "ask": 1.35, "ask_size": 60.0, "iv": 0.4717, "open_interest": 14.0, "volume": 5.0, "delta": 0.0478, "gamma": 0.0024, "vega": 0.0889, "theta": -0.084, "rho": 0.0108, "theo": 0.7427, "change": -3.0, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T10:06:58", "percent_change": -68.1818, "prev_day_close": 4.40000009536743}, {"option": "ETN261127P00430000", "bid": 77.1, "bid_size": 17.0, "ask": 80.4, "ask_size": 14.0, "iv": 0.5016, "open_interest": 2.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0024, "vega": 0.076, "theta": -0.0747, "rho": -0.1144, "theo": 78.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.62, "last_trade_time": "2026-10-12T13:43:36", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "ETN261127C00435000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 104.0, "iv": 0.5389, "open_interest": 13.0, "volume": 0.0, "delta": 0.0388, "gamma": 0.0021, "vega": 0.0752, "theta": -0.0706, "rho": 0.0087, "theo": 0.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-02T09:48:02", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "ETN261127P00435000", "bid": 81.5, "bid_size": 20.0, "ask": 85.3, "ask_size": 16.0, "iv": 0.4836, "open_interest": 1.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.002, "vega": 0.0628, "theta": -0.0594, "rho": -0.1083, "theo": 83.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-10-12T12:23:27", "percent_change": 0.0, "prev_day_close": 45.8000011444092}, {"option": "ETN261127C00440000", "bid": 0.1, "bid_size": 75.0, "ask": 2.6, "ask_size": 81.0, "iv": 0.5612, "open_interest": 5.0, "volume": 1.0, "delta": 0.0314, "gamma": 0.0017, "vega": 0.0634, "theta": -0.0591, "rho": 0.0071, "theo": 0.458, "change": -2.625, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T11:17:46", "percent_change": -84.0, "prev_day_close": 3.12499988079071}, {"option": "ETN261127P00440000", "bid": 86.7, "bid_size": 13.0, "ask": 90.2, "ask_size": 12.0, "iv": 0.5116, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0017, "vega": 0.0503, "theta": -0.0461, "rho": -0.1028, "theo": 88.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0500011444092}, {"option": "ETN261127C00445000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 105.0, "iv": 0.5737, "open_interest": 3.0, "volume": 1.0, "delta": 0.0253, "gamma": 0.0014, "vega": 0.053, "theta": -0.0492, "rho": 0.0057, "theo": 0.3587, "change": -1.03, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-04T10:14:17", "percent_change": -66.4516, "prev_day_close": 1.55000004172325}, {"option": "ETN261127P00445000", "bid": 91.3, "bid_size": 2.0, "ask": 95.2, "ask_size": 2.0, "iv": 0.5026, "open_interest": 0.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0013, "vega": 0.0404, "theta": -0.0346, "rho": -0.0962, "theo": 93.0438, "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": 54.4500007629394}, {"option": "ETN261127C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 101.0, "iv": 0.5924, "open_interest": 13.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0012, "vega": 0.0442, "theta": -0.0408, "rho": 0.0046, "theo": 0.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-11-03T10:25:53", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "ETN261127P00450000", "bid": 96.3, "bid_size": 1.0, "ask": 100.1, "ask_size": 2.0, "iv": 0.5135, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0011, "vega": 0.0317, "theta": -0.0247, "rho": -0.0924, "theo": 97.9846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "ETN261127C00455000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 100.0, "iv": 0.6106, "open_interest": 2.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.001, "vega": 0.0367, "theta": -0.0337, "rho": 0.0037, "theo": 0.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-10-20T10:08:56", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ETN261127P00455000", "bid": 101.2, "bid_size": 2.0, "ask": 105.0, "ask_size": 1.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0008, "vega": 0.0248, "theta": -0.0164, "rho": -0.0892, "theo": 102.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6499977111816}, {"option": "ETN261127C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 111.0, "iv": 0.6283, "open_interest": 5.0, "volume": 6.0, "delta": 0.0131, "gamma": 0.0008, "vega": 0.0304, "theta": -0.0277, "rho": 0.0029, "theo": 0.1712, "change": -1.4, "open": 0.16, "high": 0.16, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T10:44:09", "percent_change": -90.3226, "prev_day_close": 1.54999995231628}, {"option": "ETN261127P00460000", "bid": 106.2, "bid_size": 1.0, "ask": 110.0, "ask_size": 1.0, "iv": 0.5307, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0007, "vega": 0.0189, "theta": -0.0094, "rho": -0.0876, "theo": 107.9066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.2999992370606}, {"option": "ETN261127C00465000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 96.0, "iv": 0.6455, "open_interest": 1.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0007, "vega": 0.0251, "theta": -0.0227, "rho": 0.0023, "theo": 0.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.47, "last_trade_time": "2026-10-16T14:14:00", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ETN261127P00465000", "bid": 111.1, "bid_size": 1.0, "ask": 114.9, "ask_size": 1.0, "iv": 0.5211, "open_interest": 1.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0005, "vega": 0.0145, "theta": -0.0038, "rho": -0.0855, "theo": 112.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.4, "last_trade_time": "2026-11-03T11:19:43", "percent_change": 0.0, "prev_day_close": 73.0999984741211}, {"option": "ETN261127C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 118.0, "iv": 0.6225, "open_interest": 20.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0006, "vega": 0.0206, "theta": -0.0186, "rho": 0.0019, "theo": 0.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-21T12:16:39", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ETN261127P00470000", "bid": 116.1, "bid_size": 2.0, "ask": 119.9, "ask_size": 3.0, "iv": 0.5392, "open_interest": 1.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0004, "vega": 0.0106, "theta": 0.0, "rho": -0.0851, "theo": 117.8626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.2, "last_trade_time": "2026-11-03T10:04:56", "percent_change": 0.0, "prev_day_close": 77.9000015258789}, {"option": "ETN261127C00475000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 96.0, "iv": 0.6813, "open_interest": 0.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0004, "vega": 0.0169, "theta": -0.0152, "rho": 0.0015, "theo": 0.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ETN261127P00475000", "bid": 121.1, "bid_size": 1.0, "ask": 124.9, "ask_size": 1.0, "iv": 0.557, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0003, "vega": 0.008, "theta": 0.0, "rho": -0.0841, "theo": 122.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.9500007629394}, {"option": "ETN261127C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 9.0, "iv": 0.6328, "open_interest": 89.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0004, "vega": 0.0138, "theta": -0.0123, "rho": 0.0012, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-03T10:37:08", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ETN261127P00480000", "bid": 126.0, "bid_size": 1.0, "ask": 129.9, "ask_size": 1.0, "iv": 0.5558, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0002, "vega": 0.0056, "theta": 0.0, "rho": -0.083, "theo": 127.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.7999992370606}, {"option": "ETN261127C00485000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 110.0, "iv": 0.7186, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0003, "vega": 0.0114, "theta": -0.0101, "rho": 0.0009, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 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": "ETN261127P00485000", "bid": 130.9, "bid_size": 2.0, "ask": 134.9, "ask_size": 2.0, "iv": 0.592, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0002, "vega": 0.0043, "theta": 0.0, "rho": -0.0828, "theo": 132.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.9500007629394}, {"option": "ETN261127C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 100.0, "iv": 0.7337, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0002, "vega": 0.0092, "theta": -0.0082, "rho": 0.0008, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 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": "ETN261127P00490000", "bid": 136.0, "bid_size": 1.0, "ask": 139.9, "ask_size": 1.0, "iv": 0.5902, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0001, "vega": 0.0031, "theta": 0.0, "rho": -0.0825, "theo": 137.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.9000015258789}, {"option": "ETN261127C00495000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 113.0, "iv": 0.7516, "open_interest": 2.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0002, "vega": 0.0076, "theta": -0.0066, "rho": 0.0006, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-15T09:30:19", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261127P00495000", "bid": 141.0, "bid_size": 1.0, "ask": 144.8, "ask_size": 1.0, "iv": 0.6071, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0022, "theta": 0.0, "rho": -0.0828, "theo": 142.8144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.850002288818}, {"option": "ETN261127C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 127.0, "iv": 0.7692, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0002, "vega": 0.0062, "theta": -0.0054, "rho": 0.0005, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 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": "ETN261127P00500000", "bid": 146.0, "bid_size": 1.0, "ask": 149.8, "ask_size": 1.0, "iv": 0.5992, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": -0.0831, "theo": 147.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.75}, {"option": "ETN261127C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 110.0, "iv": 0.7865, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.005, "theta": -0.0044, "rho": 0.0004, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 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": "ETN261127P00505000", "bid": 150.9, "bid_size": 2.0, "ask": 154.8, "ask_size": 1.0, "iv": 0.58, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": -0.0839, "theo": 152.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.800003051758}, {"option": "ETN261127C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 108.0, "iv": 0.8003, "open_interest": 1.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0035, "rho": 0.0003, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-09T14:37:35", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261127P00510000", "bid": 156.0, "bid_size": 1.0, "ask": 159.8, "ask_size": 1.0, "iv": 0.6324, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": -0.0845, "theo": 157.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.75}, {"option": "ETN261127C00515000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 110.0, "iv": 0.8171, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0028, "rho": 0.0002, "theo": 0.0113, "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": 1.07500004768372}, {"option": "ETN261127P00515000", "bid": 160.9, "bid_size": 1.0, "ask": 164.8, "ask_size": 2.0, "iv": 0.6487, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": -0.085, "theo": 162.7955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.75}, {"option": "ETN261127C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 111.0, "iv": 0.8336, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0023, "rho": 0.0002, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 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": "ETN261127P00520000", "bid": 166.0, "bid_size": 1.0, "ask": 169.8, "ask_size": 1.0, "iv": 0.6649, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": -0.0858, "theo": 167.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.75}, {"option": "ETN261127C00525000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 114.0, "iv": 0.8499, "open_interest": 3.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0022, "theta": -0.0019, "rho": 0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-10-14T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261127P00525000", "bid": 171.0, "bid_size": 1.0, "ask": 174.8, "ask_size": 2.0, "iv": 0.6809, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.0866, "theo": 172.7876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.800003051758}, {"option": "ETN261127C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 109.0, "iv": 0.866, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0018, "theta": -0.0015, "rho": 0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 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": "ETN261127P00530000", "bid": 176.1, "bid_size": 2.0, "ask": 179.8, "ask_size": 3.0, "iv": 0.7208, "open_interest": 1.0, "volume": 1.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.0873, "theo": 177.7837, "change": 36.2, "open": 174.0, "high": 174.0, "low": 174.0, "tick": "up", "last_trade_price": 174.0, "last_trade_time": "2026-11-04T11:13:17", "percent_change": 26.27, "prev_day_close": 137.800003051758}, {"option": "ETN261127C00535000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 113.0, "iv": 0.8819, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0014, "theta": -0.0012, "rho": 0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 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": "ETN261127P00535000", "bid": 180.9, "bid_size": 3.0, "ask": 184.8, "ask_size": 2.0, "iv": 0.7125, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0881, "theo": 182.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.800003051758}, {"option": "ETN261127C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 114.0, "iv": 0.8976, "open_interest": 3.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0012, "theta": -0.001, "rho": 0.0001, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-10-14T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261127P00540000", "bid": 185.8, "bid_size": 2.0, "ask": 189.8, "ask_size": 2.0, "iv": 0.6399, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0889, "theo": 187.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.75}, {"option": "ETN261127C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 111.0, "iv": 0.9283, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0006, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 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": "ETN261127P00550000", "bid": 196.0, "bid_size": 1.0, "ask": 199.8, "ask_size": 2.0, "iv": 0.7589, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0905, "theo": 197.7687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.75}, {"option": "ETN261127C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 109.0, "iv": 0.9582, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0004, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 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": "ETN261127P00560000", "bid": 206.0, "bid_size": 2.0, "ask": 209.8, "ask_size": 3.0, "iv": 0.789, "open_interest": 1.0, "volume": 1.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0922, "theo": 207.7613, "change": 26.55, "open": 194.2, "high": 194.2, "low": 194.2, "tick": "up", "last_trade_price": 194.2, "last_trade_time": "2026-11-04T09:45:41", "percent_change": 15.8366, "prev_day_close": 167.650001525879}, {"option": "ETN261127C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 109.0, "iv": 0.9875, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 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": "ETN261127P00570000", "bid": 215.9, "bid_size": 3.0, "ask": 219.8, "ask_size": 2.0, "iv": 0.7887, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0938, "theo": 217.7539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.599998474121}, {"option": "ETN261204C00230000", "bid": 121.0, "bid_size": 1.0, "ask": 124.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0005, "vega": 0.0277, "theta": -0.0294, "rho": 0.0748, "theo": 123.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.0}, {"option": "ETN261204P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 0.8481, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0006, "vega": 0.0417, "theta": -0.0483, "rho": -0.005, "theo": 0.4518, "change": 0.0, "open": 0.0, "high": 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": "ETN261204C00235000", "bid": 116.0, "bid_size": 2.0, "ask": 119.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0006, "vega": 0.0312, "theta": -0.0382, "rho": 0.0759, "theo": 118.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.0}, {"option": "ETN261204P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 31.0, "iv": 0.815, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0006, "vega": 0.0474, "theta": -0.054, "rho": -0.0059, "theo": 0.5257, "change": 0.0, "open": 0.0, "high": 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": "ETN261204C00240000", "bid": 111.1, "bid_size": 1.0, "ask": 115.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0008, "vega": 0.04, "theta": -0.0481, "rho": 0.0769, "theo": 113.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.050003051758}, {"option": "ETN261204P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 15.0, "iv": 0.779, "open_interest": 0.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0008, "vega": 0.054, "theta": -0.0604, "rho": -0.0069, "theo": 0.6126, "change": 0.0, "open": 0.0, "high": 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": "ETN261204C00245000", "bid": 106.0, "bid_size": 1.0, "ask": 109.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0009, "vega": 0.0488, "theta": -0.0578, "rho": 0.1048, "theo": 108.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.050003051758}, {"option": "ETN261204P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 10.0, "iv": 0.7468, "open_interest": 0.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0009, "vega": 0.0616, "theta": -0.0675, "rho": -0.008, "theo": 0.7151, "change": 0.0, "open": 0.0, "high": 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": "ETN261204C00250000", "bid": 101.1, "bid_size": 2.0, "ask": 105.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0011, "vega": 0.055, "theta": -0.0685, "rho": 0.106, "theo": 103.5715, "change": 0.0, "open": 0.0, "high": 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": "ETN261204P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 31.0, "iv": 0.7179, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.001, "vega": 0.07, "theta": -0.0754, "rho": -0.0093, "theo": 0.8361, "change": 0.0, "open": 0.0, "high": 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": "ETN261204C00255000", "bid": 96.2, "bid_size": 4.0, "ask": 100.1, "ask_size": 1.0, "iv": 0.5058, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0013, "vega": 0.0707, "theta": -0.0797, "rho": 0.1372, "theo": 98.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.100006103516}, {"option": "ETN261204P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 27.0, "iv": 0.689, "open_interest": 0.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0012, "vega": 0.0794, "theta": -0.0842, "rho": -0.011, "theo": 0.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ETN261204C00260000", "bid": 91.3, "bid_size": 9.0, "ask": 95.2, "ask_size": 4.0, "iv": 0.5305, "open_interest": 0.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0015, "vega": 0.0797, "theta": -0.0906, "rho": 0.1384, "theo": 93.8595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.099998474121}, {"option": "ETN261204P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 49.0, "iv": 0.66, "open_interest": 0.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0014, "vega": 0.0902, "theta": -0.0938, "rho": -0.0126, "theo": 1.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ETN261204C00265000", "bid": 86.5, "bid_size": 12.0, "ask": 90.3, "ask_size": 6.0, "iv": 0.5398, "open_interest": 0.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0017, "vega": 0.0967, "theta": -0.1025, "rho": 0.1678, "theo": 89.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.100002288818}, {"option": "ETN261204P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 65.0, "iv": 0.6334, "open_interest": 0.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0016, "vega": 0.102, "theta": -0.1044, "rho": -0.0148, "theo": 1.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ETN261204C00270000", "bid": 81.7, "bid_size": 21.0, "ask": 85.5, "ask_size": 5.0, "iv": 0.5431, "open_interest": 0.0, "volume": 1.0, "delta": 0.9465, "gamma": 0.0019, "vega": 0.1088, "theta": -0.1139, "rho": 0.1687, "theo": 84.2819, "change": -28.05, "open": 95.1, "high": 95.1, "low": 95.1, "tick": "down", "last_trade_price": 95.1, "last_trade_time": "2026-11-04T10:00:58", "percent_change": -22.7771, "prev_day_close": 123.149997711182}, {"option": "ETN261204P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 65.0, "iv": 0.6066, "open_interest": 0.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0018, "vega": 0.1154, "theta": -0.1159, "rho": -0.0171, "theo": 1.5797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ETN261204C00275000", "bid": 77.0, "bid_size": 16.0, "ask": 80.8, "ask_size": 12.0, "iv": 0.5474, "open_interest": 0.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0022, "vega": 0.1246, "theta": -0.1262, "rho": 0.1693, "theo": 79.5558, "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": 118.450000762939}, {"option": "ETN261204P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 65.0, "iv": 0.5659, "open_interest": 0.0, "volume": 0.0, "delta": -0.0658, "gamma": 0.0021, "vega": 0.1298, "theta": -0.1284, "rho": -0.02, "theo": 1.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ETN261204C00280000", "bid": 72.3, "bid_size": 22.0, "ask": 76.2, "ask_size": 17.0, "iv": 0.547, "open_interest": 0.0, "volume": 1.0, "delta": 0.9252, "gamma": 0.0025, "vega": 0.1421, "theta": -0.139, "rho": 0.1921, "theo": 74.8869, "change": -28.11, "open": 85.19, "high": 85.19, "low": 85.19, "tick": "down", "last_trade_price": 85.19, "last_trade_time": "2026-11-04T10:01:02", "percent_change": -24.8102, "prev_day_close": 113.299999237061}, {"option": "ETN261204P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 65.0, "iv": 0.566, "open_interest": 0.0, "volume": 0.0, "delta": -0.0763, "gamma": 0.0024, "vega": 0.1456, "theta": -0.1417, "rho": -0.0234, "theo": 2.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ETN261204C00285000", "bid": 67.7, "bid_size": 7.0, "ask": 71.4, "ask_size": 6.0, "iv": 0.5364, "open_interest": 1.0, "volume": 0.0, "delta": 0.9123, "gamma": 0.0028, "vega": 0.1596, "theta": -0.1524, "rho": 0.192, "theo": 70.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.8, "last_trade_time": "2026-10-29T09:45:08", "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "ETN261204P00285000", "bid": 0.05, "bid_size": 69.0, "ask": 3.4, "ask_size": 64.0, "iv": 0.5298, "open_interest": 1.0, "volume": 0.0, "delta": -0.0887, "gamma": 0.0027, "vega": 0.1628, "theta": -0.1561, "rho": -0.0268, "theo": 2.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ETN261204C00290000", "bid": 63.2, "bid_size": 7.0, "ask": 67.1, "ask_size": 6.0, "iv": 0.5411, "open_interest": 0.0, "volume": 0.0, "delta": 0.8978, "gamma": 0.0031, "vega": 0.1798, "theta": -0.1668, "rho": 0.2062, "theo": 65.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.649997711182}, {"option": "ETN261204P00290000", "bid": 0.3, "bid_size": 10.0, "ask": 4.3, "ask_size": 8.0, "iv": 0.534, "open_interest": 1.0, "volume": 0.0, "delta": -0.1028, "gamma": 0.0031, "vega": 0.1813, "theta": -0.1713, "rho": -0.0313, "theo": 3.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ETN261204C00295000", "bid": 58.8, "bid_size": 21.0, "ask": 62.6, "ask_size": 23.0, "iv": 0.5355, "open_interest": 0.0, "volume": 0.0, "delta": 0.8814, "gamma": 0.0035, "vega": 0.1998, "theta": -0.1818, "rho": 0.2059, "theo": 61.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0500030517578}, {"option": "ETN261204P00295000", "bid": 0.9, "bid_size": 38.0, "ask": 4.5, "ask_size": 38.0, "iv": 0.5217, "open_interest": 3.0, "volume": 0.0, "delta": -0.1189, "gamma": 0.0035, "vega": 0.2014, "theta": -0.1872, "rho": -0.0357, "theo": 3.5278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-03T10:02:04", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ETN261204C00300000", "bid": 54.6, "bid_size": 1.0, "ask": 57.9, "ask_size": 20.0, "iv": 0.5229, "open_interest": 0.0, "volume": 0.0, "delta": 0.863, "gamma": 0.0039, "vega": 0.2214, "theta": -0.1979, "rho": 0.2113, "theo": 56.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.1500015258789}, {"option": "ETN261204P00300000", "bid": 2.9, "bid_size": 39.0, "ask": 4.6, "ask_size": 38.0, "iv": 0.5377, "open_interest": 1.0, "volume": 11.0, "delta": -0.1371, "gamma": 0.0039, "vega": 0.2221, "theta": -0.2036, "rho": -0.0415, "theo": 4.138, "change": 2.55, "open": 3.25, "high": 3.9, "low": 3.25, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-04T15:14:53", "percent_change": 188.889, "prev_day_close": 1.35000002384186}, {"option": "ETN261204C00305000", "bid": 50.4, "bid_size": 22.0, "ask": 53.7, "ask_size": 11.0, "iv": 0.5222, "open_interest": 1.0, "volume": 0.0, "delta": 0.8423, "gamma": 0.0044, "vega": 0.2432, "theta": -0.2142, "rho": 0.2121, "theo": 52.6189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.4, "last_trade_time": "2026-10-30T15:50:54", "percent_change": 0.0, "prev_day_close": 89.3999977111816}, {"option": "ETN261204P00305000", "bid": 3.8, "bid_size": 37.0, "ask": 5.6, "ask_size": 37.0, "iv": 0.5401, "open_interest": 0.0, "volume": 1.0, "delta": -0.1577, "gamma": 0.0044, "vega": 0.244, "theta": -0.2203, "rho": -0.0471, "theo": 4.8492, "change": 0.81, "open": 2.36, "high": 2.36, "low": 2.36, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-11-04T09:44:51", "percent_change": 52.2581, "prev_day_close": 1.54999995231628}, {"option": "ETN261204C00310000", "bid": 46.3, "bid_size": 23.0, "ask": 49.6, "ask_size": 20.0, "iv": 0.518, "open_interest": 0.0, "volume": 0.0, "delta": 0.8193, "gamma": 0.0048, "vega": 0.2654, "theta": -0.231, "rho": 0.2088, "theo": 48.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.6500015258789}, {"option": "ETN261204P00310000", "bid": 4.5, "bid_size": 38.0, "ask": 6.4, "ask_size": 38.0, "iv": 0.529, "open_interest": 1.0, "volume": 4.0, "delta": -0.1806, "gamma": 0.0048, "vega": 0.2659, "theta": -0.237, "rho": -0.0543, "theo": 5.6722, "change": 2.96, "open": 2.86, "high": 5.1, "low": 2.86, "tick": "down", "last_trade_price": 4.66, "last_trade_time": "2026-11-04T11:57:01", "percent_change": 174.118, "prev_day_close": 1.70000004768372}, {"option": "ETN261204C00315000", "bid": 42.4, "bid_size": 1.0, "ask": 45.7, "ask_size": 20.0, "iv": 0.516, "open_interest": 0.0, "volume": 0.0, "delta": 0.7939, "gamma": 0.0053, "vega": 0.2876, "theta": -0.2475, "rho": 0.2058, "theo": 44.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.9499969482422}, {"option": "ETN261204P00315000", "bid": 4.5, "bid_size": 37.0, "ask": 7.3, "ask_size": 37.0, "iv": 0.5036, "open_interest": 1.0, "volume": 5.0, "delta": -0.2061, "gamma": 0.0053, "vega": 0.2883, "theta": -0.2534, "rho": -0.0612, "theo": 6.6237, "change": 4.65, "open": 5.51, "high": 6.5, "low": 5.51, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T13:15:35", "percent_change": 251.351, "prev_day_close": 1.85000002384186}, {"option": "ETN261204C00320000", "bid": 38.7, "bid_size": 16.0, "ask": 42.0, "ask_size": 12.0, "iv": 0.5154, "open_interest": 0.0, "volume": 0.0, "delta": 0.7659, "gamma": 0.0058, "vega": 0.3094, "theta": -0.2635, "rho": 0.2005, "theo": 40.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.2999992370606}, {"option": "ETN261204P00320000", "bid": 6.5, "bid_size": 38.0, "ask": 8.9, "ask_size": 38.0, "iv": 0.5208, "open_interest": 2.0, "volume": 9.0, "delta": -0.2342, "gamma": 0.0058, "vega": 0.3098, "theta": -0.269, "rho": -0.0699, "theo": 7.7147, "change": 4.985, "open": 4.19, "high": 7.1, "low": 4.19, "tick": "no_change", "last_trade_price": 7.06, "last_trade_time": "2026-11-04T12:58:18", "percent_change": 240.241, "prev_day_close": 2.07500000298023}, {"option": "ETN261204C00325000", "bid": 35.0, "bid_size": 19.0, "ask": 38.3, "ask_size": 21.0, "iv": 0.5095, "open_interest": 0.0, "volume": 1.0, "delta": 0.7355, "gamma": 0.0063, "vega": 0.3301, "theta": -0.2784, "rho": 0.1948, "theo": 36.7918, "change": -33.2, "open": 37.5, "high": 37.5, "low": 37.5, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-11-04T12:16:10", "percent_change": -46.959, "prev_day_close": 70.7000007629394}, {"option": "ETN261204P00325000", "bid": 8.2, "bid_size": 20.0, "ask": 10.1, "ask_size": 22.0, "iv": 0.5194, "open_interest": 1.0, "volume": 6.0, "delta": -0.2648, "gamma": 0.0063, "vega": 0.3307, "theta": -0.2834, "rho": -0.0778, "theo": 8.9639, "change": 5.83, "open": 8.23, "high": 8.23, "low": 8.23, "tick": "no_change", "last_trade_price": 8.23, "last_trade_time": "2026-11-04T12:58:18", "percent_change": 242.917, "prev_day_close": 2.40000005066395}, {"option": "ETN261204C00330000", "bid": 31.5, "bid_size": 17.0, "ask": 34.4, "ask_size": 7.0, "iv": 0.499, "open_interest": 0.0, "volume": 0.0, "delta": 0.7026, "gamma": 0.0067, "vega": 0.3494, "theta": -0.2916, "rho": 0.1877, "theo": 33.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.2999992370606}, {"option": "ETN261204P00330000", "bid": 9.4, "bid_size": 30.0, "ask": 12.0, "ask_size": 30.0, "iv": 0.516, "open_interest": 1.0, "volume": 13.0, "delta": -0.2979, "gamma": 0.0068, "vega": 0.3498, "theta": -0.2963, "rho": -0.0878, "theo": 10.3803, "change": 6.6, "open": 9.0, "high": 10.1, "low": 9.0, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-11-04T12:41:41", "percent_change": 231.579, "prev_day_close": 2.8500000834465}, {"option": "ETN261204C00335000", "bid": 28.1, "bid_size": 17.0, "ask": 31.1, "ask_size": 22.0, "iv": 0.4939, "open_interest": 0.0, "volume": 0.0, "delta": 0.6675, "gamma": 0.0072, "vega": 0.3664, "theta": -0.3029, "rho": 0.1799, "theo": 29.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8500003814697}, {"option": "ETN261204P00335000", "bid": 10.4, "bid_size": 30.0, "ask": 13.4, "ask_size": 31.0, "iv": 0.498, "open_interest": 2.0, "volume": 14.0, "delta": -0.3332, "gamma": 0.0072, "vega": 0.3668, "theta": -0.3071, "rho": -0.0971, "theo": 11.9833, "change": 7.19, "open": 6.28, "high": 11.32, "low": 6.28, "tick": "down", "last_trade_price": 10.54, "last_trade_time": "2026-11-04T11:57:49", "percent_change": 214.627, "prev_day_close": 3.34999990463257}, {"option": "ETN261204C00340000", "bid": 24.9, "bid_size": 21.0, "ask": 27.9, "ask_size": 20.0, "iv": 0.4879, "open_interest": 0.0, "volume": 0.0, "delta": 0.6304, "gamma": 0.0075, "vega": 0.3807, "theta": -0.3118, "rho": 0.1712, "theo": 26.643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "ETN261204P00340000", "bid": 12.9, "bid_size": 31.0, "ask": 15.3, "ask_size": 30.0, "iv": 0.5027, "open_interest": 2.0, "volume": 3.0, "delta": -0.3706, "gamma": 0.0076, "vega": 0.3815, "theta": -0.3156, "rho": -0.1068, "theo": 13.7789, "change": 8.31, "open": 11.6, "high": 12.7, "low": 11.6, "tick": "down", "last_trade_price": 12.56, "last_trade_time": "2026-11-04T11:54:21", "percent_change": 195.529, "prev_day_close": 4.25000011920929}, {"option": "ETN261204C00345000", "bid": 21.9, "bid_size": 15.0, "ask": 24.7, "ask_size": 7.0, "iv": 0.4796, "open_interest": 0.0, "volume": 0.0, "delta": 0.5916, "gamma": 0.0078, "vega": 0.3917, "theta": -0.3178, "rho": 0.1618, "theo": 23.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "ETN261204P00345000", "bid": 14.7, "bid_size": 29.0, "ask": 17.3, "ask_size": 30.0, "iv": 0.4942, "open_interest": 4.0, "volume": 3.0, "delta": -0.4096, "gamma": 0.0079, "vega": 0.392, "theta": -0.3212, "rho": -0.117, "theo": 15.7823, "change": 10.25, "open": 9.66, "high": 15.0, "low": 9.66, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-04T12:33:13", "percent_change": 215.789, "prev_day_close": 4.75}, {"option": "ETN261204C00350000", "bid": 19.0, "bid_size": 30.0, "ask": 22.1, "ask_size": 23.0, "iv": 0.4754, "open_interest": 0.0, "volume": 0.0, "delta": 0.5516, "gamma": 0.0081, "vega": 0.399, "theta": -0.3208, "rho": 0.1519, "theo": 20.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "ETN261204P00350000", "bid": 17.4, "bid_size": 20.0, "ask": 20.0, "ask_size": 31.0, "iv": 0.5011, "open_interest": 15.0, "volume": 2.0, "delta": -0.45, "gamma": 0.0081, "vega": 0.3991, "theta": -0.3238, "rho": -0.1267, "theo": 17.9987, "change": 11.19, "open": 15.0, "high": 16.59, "low": 15.0, "tick": "up", "last_trade_price": 16.59, "last_trade_time": "2026-11-04T12:24:22", "percent_change": 207.222, "prev_day_close": 5.40000009536743}, {"option": "ETN261204C00355000", "bid": 17.1, "bid_size": 29.0, "ask": 20.1, "ask_size": 30.0, "iv": 0.4859, "open_interest": 0.0, "volume": 0.0, "delta": 0.5108, "gamma": 0.0082, "vega": 0.4022, "theta": -0.3206, "rho": 0.1414, "theo": 18.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "ETN261204P00355000", "bid": 19.0, "bid_size": 29.0, "ask": 22.4, "ask_size": 23.0, "iv": 0.4855, "open_interest": 4.0, "volume": 7.0, "delta": -0.4911, "gamma": 0.0083, "vega": 0.4021, "theta": -0.3232, "rho": -0.1381, "theo": 20.432, "change": 13.6, "open": 15.67, "high": 19.9, "low": 15.67, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-11-04T14:34:14", "percent_change": 215.873, "prev_day_close": 6.29999995231628}, {"option": "ETN261204C00360000", "bid": 14.0, "bid_size": 28.0, "ask": 17.1, "ask_size": 27.0, "iv": 0.464, "open_interest": 1.0, "volume": 1.0, "delta": 0.4698, "gamma": 0.0083, "vega": 0.4013, "theta": -0.3172, "rho": 0.1308, "theo": 15.9735, "change": -23.7, "open": 17.5, "high": 17.5, "low": 17.5, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-11-04T10:23:55", "percent_change": -57.5243, "prev_day_close": 41.2000007629394}, {"option": "ETN261204P00360000", "bid": 22.2, "bid_size": 2.0, "ask": 24.9, "ask_size": 30.0, "iv": 0.4861, "open_interest": 6.0, "volume": 1.0, "delta": -0.5326, "gamma": 0.0083, "vega": 0.4006, "theta": -0.3194, "rho": -0.1463, "theo": 23.0884, "change": 14.15, "open": 21.7, "high": 21.7, "low": 21.7, "tick": "up", "last_trade_price": 21.7, "last_trade_time": "2026-11-04T10:49:25", "percent_change": 187.417, "prev_day_close": 7.55000019073486}, {"option": "ETN261204C00365000", "bid": 11.8, "bid_size": 32.0, "ask": 14.7, "ask_size": 20.0, "iv": 0.4556, "open_interest": 2.0, "volume": 1.0, "delta": 0.429, "gamma": 0.0082, "vega": 0.3961, "theta": -0.3106, "rho": 0.1199, "theo": 13.8486, "change": -21.7, "open": 15.7, "high": 15.7, "low": 15.7, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-11-04T10:23:10", "percent_change": -58.0214, "prev_day_close": 37.3999996185303}, {"option": "ETN261204P00365000", "bid": 24.9, "bid_size": 23.0, "ask": 27.8, "ask_size": 14.0, "iv": 0.4806, "open_interest": 10.0, "volume": 0.0, "delta": -0.5738, "gamma": 0.0083, "vega": 0.3952, "theta": -0.3125, "rho": -0.1568, "theo": 25.9603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.15, "last_trade_time": "2026-10-30T13:32:54", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "ETN261204C00370000", "bid": 10.3, "bid_size": 29.0, "ask": 13.0, "ask_size": 29.0, "iv": 0.4599, "open_interest": 2.0, "volume": 1.0, "delta": 0.389, "gamma": 0.0081, "vega": 0.387, "theta": -0.3011, "rho": 0.1093, "theo": 11.9359, "change": -15.85, "open": 18.0, "high": 18.0, "low": 18.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-04T09:44:18", "percent_change": -46.8242, "prev_day_close": 33.8499984741211}, {"option": "ETN261204P00370000", "bid": 28.1, "bid_size": 15.0, "ask": 30.9, "ask_size": 23.0, "iv": 0.4789, "open_interest": 3.0, "volume": 0.0, "delta": -0.6143, "gamma": 0.0082, "vega": 0.3856, "theta": -0.3026, "rho": -0.1644, "theo": 29.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.32, "last_trade_time": "2026-10-26T15:31:12", "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "ETN261204C00375000", "bid": 8.1, "bid_size": 36.0, "ask": 11.6, "ask_size": 35.0, "iv": 0.4541, "open_interest": 3.0, "volume": 2.0, "delta": 0.3502, "gamma": 0.0079, "vega": 0.3741, "theta": -0.2889, "rho": 0.0987, "theo": 10.2296, "change": -19.7, "open": 14.17, "high": 14.17, "low": 10.4, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-04T10:48:58", "percent_change": -65.4485, "prev_day_close": 30.1000003814697}, {"option": "ETN261204P00375000", "bid": 31.2, "bid_size": 22.0, "ask": 34.2, "ask_size": 23.0, "iv": 0.4738, "open_interest": 9.0, "volume": 0.0, "delta": -0.6537, "gamma": 0.008, "vega": 0.371, "theta": -0.29, "rho": -0.1692, "theo": 32.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.54, "last_trade_time": "2026-11-02T11:31:31", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "ETN261204C00380000", "bid": 7.0, "bid_size": 32.0, "ask": 10.1, "ask_size": 32.0, "iv": 0.4569, "open_interest": 2.0, "volume": 1.0, "delta": 0.3131, "gamma": 0.0076, "vega": 0.3579, "theta": -0.2745, "rho": 0.0885, "theo": 8.7183, "change": -16.7, "open": 10.05, "high": 10.05, "low": 10.05, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-11-04T10:16:52", "percent_change": -62.4299, "prev_day_close": 26.75}, {"option": "ETN261204P00380000", "bid": 34.6, "bid_size": 10.0, "ask": 37.6, "ask_size": 13.0, "iv": 0.4688, "open_interest": 2.0, "volume": 0.0, "delta": -0.6914, "gamma": 0.0077, "vega": 0.3548, "theta": -0.2753, "rho": -0.1764, "theo": 35.8457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.16, "last_trade_time": "2026-11-02T12:47:19", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "ETN261204C00385000", "bid": 6.2, "bid_size": 31.0, "ask": 7.7, "ask_size": 26.0, "iv": 0.4462, "open_interest": 0.0, "volume": 2.0, "delta": 0.278, "gamma": 0.0072, "vega": 0.3391, "theta": -0.2583, "rho": 0.0789, "theo": 7.3916, "change": -16.93, "open": 8.47, "high": 8.47, "low": 6.97, "tick": "down", "last_trade_price": 6.97, "last_trade_time": "2026-11-04T15:41:41", "percent_change": -70.8368, "prev_day_close": 23.8999996185303}, {"option": "ETN261204P00385000", "bid": 38.0, "bid_size": 14.0, "ask": 41.3, "ask_size": 18.0, "iv": 0.4629, "open_interest": 0.0, "volume": 0.0, "delta": -0.7271, "gamma": 0.0073, "vega": 0.334, "theta": -0.2588, "rho": -0.1797, "theo": 39.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "ETN261204C00390000", "bid": 5.0, "bid_size": 40.0, "ask": 6.5, "ask_size": 30.0, "iv": 0.4419, "open_interest": 0.0, "volume": 3.0, "delta": 0.2452, "gamma": 0.0068, "vega": 0.318, "theta": -0.2408, "rho": 0.0697, "theo": 6.2349, "change": -14.77, "open": 11.1, "high": 11.1, "low": 6.13, "tick": "down", "last_trade_price": 6.13, "last_trade_time": "2026-11-04T15:18:20", "percent_change": -70.6699, "prev_day_close": 20.8999996185303}, {"option": "ETN261204P00390000", "bid": 41.5, "bid_size": 21.0, "ask": 45.2, "ask_size": 17.0, "iv": 0.4562, "open_interest": 2.0, "volume": 0.0, "delta": -0.7605, "gamma": 0.0069, "vega": 0.3133, "theta": -0.241, "rho": -0.1839, "theo": 43.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-03T10:45:02", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "ETN261204C00395000", "bid": 3.6, "bid_size": 40.0, "ask": 6.8, "ask_size": 40.0, "iv": 0.4545, "open_interest": 2.0, "volume": 1.0, "delta": 0.2149, "gamma": 0.0063, "vega": 0.2958, "theta": -0.2224, "rho": 0.0613, "theo": 5.2345, "change": -10.54, "open": 7.56, "high": 7.56, "low": 7.56, "tick": "down", "last_trade_price": 7.56, "last_trade_time": "2026-11-04T09:49:50", "percent_change": -58.232, "prev_day_close": 18.0999994277954}, {"option": "ETN261204P00395000", "bid": 45.8, "bid_size": 14.0, "ask": 49.2, "ask_size": 21.0, "iv": 0.4591, "open_interest": 0.0, "volume": 0.0, "delta": -0.7915, "gamma": 0.0065, "vega": 0.2884, "theta": -0.2222, "rho": -0.1828, "theo": 47.4025, "change": 0.0, "open": 0.0, "high": 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": "ETN261204C00400000", "bid": 2.25, "bid_size": 6.0, "ask": 5.0, "ask_size": 44.0, "iv": 0.4572, "open_interest": 5.0, "volume": 2.0, "delta": 0.1872, "gamma": 0.0058, "vega": 0.2724, "theta": -0.2037, "rho": 0.0534, "theo": 4.3751, "change": -11.54, "open": 6.78, "high": 6.78, "low": 4.36, "tick": "down", "last_trade_price": 4.36, "last_trade_time": "2026-11-04T15:20:22", "percent_change": -72.5786, "prev_day_close": 15.9000005722046}, {"option": "ETN261204P00400000", "bid": 49.9, "bid_size": 13.0, "ask": 53.3, "ask_size": 16.0, "iv": 0.4559, "open_interest": 1.0, "volume": 0.0, "delta": -0.8199, "gamma": 0.006, "vega": 0.2649, "theta": -0.2032, "rho": -0.1849, "theo": 51.5604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.25, "last_trade_time": "2026-10-27T11:06:41", "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "ETN261204C00405000", "bid": 2.6, "bid_size": 40.0, "ask": 4.8, "ask_size": 41.0, "iv": 0.4557, "open_interest": 1.0, "volume": 2.0, "delta": 0.1621, "gamma": 0.0053, "vega": 0.249, "theta": -0.1851, "rho": 0.0464, "theo": 3.6415, "change": -8.15, "open": 7.7, "high": 7.7, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-04T09:42:52", "percent_change": -59.2727, "prev_day_close": 13.75}, {"option": "ETN261204P00405000", "bid": 54.0, "bid_size": 22.0, "ask": 57.7, "ask_size": 19.0, "iv": 0.4532, "open_interest": 0.0, "volume": 0.0, "delta": -0.8457, "gamma": 0.0055, "vega": 0.2391, "theta": -0.184, "rho": -0.1815, "theo": 55.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "ETN261204C00410000", "bid": 2.2, "bid_size": 43.0, "ask": 3.9, "ask_size": 44.0, "iv": 0.4539, "open_interest": 4.0, "volume": 3.0, "delta": 0.1397, "gamma": 0.0048, "vega": 0.2255, "theta": -0.1669, "rho": 0.04, "theo": 3.0197, "change": -8.9, "open": 4.29, "high": 4.3, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-04T15:06:25", "percent_change": -75.7447, "prev_day_close": 11.75}, {"option": "ETN261204P00410000", "bid": 58.4, "bid_size": 22.0, "ask": 62.1, "ask_size": 18.0, "iv": 0.4524, "open_interest": 0.0, "volume": 0.0, "delta": -0.8689, "gamma": 0.005, "vega": 0.2151, "theta": -0.1652, "rho": -0.1788, "theo": 60.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "ETN261204C00415000", "bid": 1.7, "bid_size": 80.0, "ask": 3.4, "ask_size": 75.0, "iv": 0.4547, "open_interest": 229.0, "volume": 3.0, "delta": 0.1197, "gamma": 0.0044, "vega": 0.2031, "theta": -0.1494, "rho": 0.0343, "theo": 2.4951, "change": -7.57, "open": 5.1, "high": 5.1, "low": 2.53, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-11-04T12:19:21", "percent_change": -74.9505, "prev_day_close": 10.0999999046326}, {"option": "ETN261204P00415000", "bid": 63.4, "bid_size": 9.0, "ask": 66.6, "ask_size": 13.0, "iv": 0.4646, "open_interest": 0.0, "volume": 0.0, "delta": -0.8895, "gamma": 0.0045, "vega": 0.1901, "theta": -0.1467, "rho": -0.1698, "theo": 64.759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "ETN261204C00420000", "bid": 1.3, "bid_size": 67.0, "ask": 2.95, "ask_size": 78.0, "iv": 0.4555, "open_interest": 1.0, "volume": 2.0, "delta": 0.1022, "gamma": 0.0039, "vega": 0.1813, "theta": -0.1328, "rho": 0.0293, "theo": 2.0554, "change": -6.75, "open": 4.0, "high": 4.0, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-04T12:26:19", "percent_change": -77.5862, "prev_day_close": 8.70000004768372}, {"option": "ETN261204P00420000", "bid": 67.6, "bid_size": 16.0, "ask": 71.2, "ask_size": 14.0, "iv": 0.4548, "open_interest": 0.0, "volume": 0.0, "delta": -0.9077, "gamma": 0.004, "vega": 0.1669, "theta": -0.129, "rho": -0.1606, "theo": 69.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3000011444092}, {"option": "ETN261204C00425000", "bid": 0.9, "bid_size": 66.0, "ask": 2.55, "ask_size": 79.0, "iv": 0.4538, "open_interest": 8.0, "volume": 1.0, "delta": 0.0868, "gamma": 0.0034, "vega": 0.1611, "theta": -0.1173, "rho": 0.0249, "theo": 1.6881, "change": -5.25, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-04T12:26:19", "percent_change": -77.2059, "prev_day_close": 6.79999995231628}, {"option": "ETN261204P00425000", "bid": 72.3, "bid_size": 13.0, "ask": 75.9, "ask_size": 14.0, "iv": 0.4574, "open_interest": 0.0, "volume": 0.0, "delta": -0.9235, "gamma": 0.0036, "vega": 0.1445, "theta": -0.112, "rho": -0.1554, "theo": 74.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "ETN261204C00430000", "bid": 0.6, "bid_size": 63.0, "ask": 3.1, "ask_size": 76.0, "iv": 0.4828, "open_interest": 1.0, "volume": 3.0, "delta": 0.0734, "gamma": 0.003, "vega": 0.142, "theta": -0.103, "rho": 0.0211, "theo": 1.3832, "change": -4.37, "open": 2.45, "high": 2.6, "low": 1.73, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-11-04T09:49:48", "percent_change": -71.6393, "prev_day_close": 6.09999990463257}, {"option": "ETN261204P00430000", "bid": 77.1, "bid_size": 9.0, "ask": 80.7, "ask_size": 12.0, "iv": 0.464, "open_interest": 0.0, "volume": 1.0, "delta": -0.9373, "gamma": 0.0031, "vega": 0.1239, "theta": -0.0961, "rho": -0.1435, "theo": 78.7444, "change": 24.25, "open": 66.8, "high": 66.8, "low": 66.8, "tick": "up", "last_trade_price": 66.8, "last_trade_time": "2026-11-04T09:47:50", "percent_change": 56.9918, "prev_day_close": 42.5499992370606}, {"option": "ETN261204C00435000", "bid": 0.6, "bid_size": 65.0, "ask": 1.5, "ask_size": 65.0, "iv": 0.4454, "open_interest": 8.0, "volume": 1.0, "delta": 0.0616, "gamma": 0.0026, "vega": 0.1243, "theta": -0.0897, "rho": 0.0177, "theo": 1.1253, "change": -2.825, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-04T11:01:59", "percent_change": -64.5714, "prev_day_close": 4.37500011920929}, {"option": "ETN261204P00435000", "bid": 81.7, "bid_size": 18.0, "ask": 85.5, "ask_size": 13.0, "iv": 0.4586, "open_interest": 0.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0027, "vega": 0.1051, "theta": -0.081, "rho": -0.1392, "theo": 83.5286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "ETN261204C00440000", "bid": 0.1, "bid_size": 70.0, "ask": 2.85, "ask_size": 24.0, "iv": 0.4978, "open_interest": 3.0, "volume": 2.0, "delta": 0.052, "gamma": 0.0023, "vega": 0.1088, "theta": -0.0783, "rho": 0.0149, "theo": 0.9226, "change": -2.795, "open": 1.5, "high": 1.5, "low": 0.88, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-04T12:27:21", "percent_change": -76.0544, "prev_day_close": 3.67500007152557}, {"option": "ETN261204P00440000", "bid": 86.8, "bid_size": 12.0, "ask": 90.4, "ask_size": 13.0, "iv": 0.4782, "open_interest": 0.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0023, "vega": 0.0879, "theta": -0.067, "rho": -0.1289, "theo": 88.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6500015258789}, {"option": "ETN261204C00445000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 26.0, "iv": 0.5075, "open_interest": 9.0, "volume": 1.0, "delta": 0.0436, "gamma": 0.002, "vega": 0.0947, "theta": -0.0678, "rho": 0.0125, "theo": 0.7513, "change": -1.825, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T09:30:04", "percent_change": -56.5891, "prev_day_close": 3.22500014305115}, {"option": "ETN261204P00445000", "bid": 91.4, "bid_size": 17.0, "ask": 95.2, "ask_size": 12.0, "iv": 0.4635, "open_interest": 0.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.002, "vega": 0.0729, "theta": -0.0543, "rho": -0.1232, "theo": 93.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "ETN261204C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 16.0, "iv": 0.5221, "open_interest": 9.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0017, "vega": 0.0818, "theta": -0.0584, "rho": 0.0104, "theo": 0.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-03T13:40:34", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ETN261204P00450000", "bid": 96.7, "bid_size": 6.0, "ask": 100.2, "ask_size": 18.0, "iv": 0.5002, "open_interest": 0.0, "volume": 1.0, "delta": -0.9742, "gamma": 0.0016, "vega": 0.059, "theta": -0.0425, "rho": -0.1179, "theo": 98.1141, "change": 25.0, "open": 84.4, "high": 84.4, "low": 84.4, "tick": "up", "last_trade_price": 84.4, "last_trade_time": "2026-11-04T09:34:40", "percent_change": 42.0875, "prev_day_close": 59.3999996185303}, {"option": "ETN261204C00455000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 8.0, "iv": 0.5365, "open_interest": 1.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0015, "vega": 0.0704, "theta": -0.05, "rho": 0.0087, "theo": 0.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "ETN261204P00455000", "bid": 101.5, "bid_size": 10.0, "ask": 105.1, "ask_size": 12.0, "iv": 0.4994, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0014, "vega": 0.0477, "theta": -0.0322, "rho": -0.1118, "theo": 103.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8999996185303}, {"option": "ETN261204C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 18.0, "iv": 0.5608, "open_interest": 2.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.0013, "vega": 0.0604, "theta": -0.0428, "rho": 0.0072, "theo": 0.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ETN261204P00460000", "bid": 106.2, "bid_size": 1.0, "ask": 110.0, "ask_size": 1.0, "iv": 0.4848, "open_interest": 0.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0011, "vega": 0.0379, "theta": -0.0229, "rho": -0.1033, "theo": 107.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.8500022888184}, {"option": "ETN261204C00465000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 46.0, "iv": 0.5673, "open_interest": 1.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0011, "vega": 0.0517, "theta": -0.0365, "rho": 0.006, "theo": 0.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ETN261204P00465000", "bid": 111.1, "bid_size": 1.0, "ask": 115.0, "ask_size": 1.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0009, "vega": 0.0293, "theta": -0.0149, "rho": -0.0991, "theo": 112.922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5499992370606}, {"option": "ETN261204C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 65.0, "iv": 0.5426, "open_interest": 0.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0009, "vega": 0.0442, "theta": -0.031, "rho": 0.0049, "theo": 0.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ETN261204P00470000", "bid": 116.1, "bid_size": 1.0, "ask": 120.3, "ask_size": 1.0, "iv": 0.4957, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0007, "vega": 0.0238, "theta": -0.008, "rho": -0.0932, "theo": 117.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.3500022888184}, {"option": "ETN261204C00475000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 46.0, "iv": 0.5964, "open_interest": 0.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0008, "vega": 0.0376, "theta": -0.0263, "rho": 0.0041, "theo": 0.2132, "change": 0.0, "open": 0.0, "high": 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": "ETN261204P00475000", "bid": 121.1, "bid_size": 1.0, "ask": 124.9, "ask_size": 1.0, "iv": 0.5117, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0006, "vega": 0.0176, "theta": -0.0022, "rho": -0.0911, "theo": 122.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.1999969482422}, {"option": "ETN261204C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 65.0, "iv": 0.6103, "open_interest": 0.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0007, "vega": 0.032, "theta": -0.0223, "rho": 0.0034, "theo": 0.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ETN261204P00480000", "bid": 125.9, "bid_size": 3.0, "ask": 129.9, "ask_size": 3.0, "iv": 0.495, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0004, "vega": 0.014, "theta": 0.0, "rho": -0.0898, "theo": 127.8361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0499992370606}, {"option": "ETN261204C00485000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 65.0, "iv": 0.6265, "open_interest": 0.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0006, "vega": 0.0271, "theta": -0.0188, "rho": 0.0028, "theo": 0.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ETN261204P00485000", "bid": 131.0, "bid_size": 3.0, "ask": 134.9, "ask_size": 3.0, "iv": 0.5285, "open_interest": 0.0, "volume": 1.0, "delta": -0.9962, "gamma": 0.0003, "vega": 0.01, "theta": 0.0, "rho": -0.0876, "theo": 132.8201, "change": 17.75, "open": 110.7, "high": 110.7, "low": 110.7, "tick": "up", "last_trade_price": 110.7, "last_trade_time": "2026-11-04T09:30:13", "percent_change": 19.0963, "prev_day_close": 92.9500007629394}, {"option": "ETN261204C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 65.0, "iv": 0.6397, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0005, "vega": 0.0229, "theta": -0.0159, "rho": 0.0023, "theo": 0.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ETN261204P00490000", "bid": 136.0, "bid_size": 1.0, "ask": 139.8, "ask_size": 1.0, "iv": 0.5257, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0002, "vega": 0.0074, "theta": 0.0, "rho": -0.0868, "theo": 137.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.6500015258789}, {"option": "ETN261204C00495000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 66.0, "iv": 0.6553, "open_interest": 0.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0004, "vega": 0.0194, "theta": -0.0134, "rho": 0.0019, "theo": 0.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ETN261204P00495000", "bid": 141.0, "bid_size": 1.0, "ask": 145.2, "ask_size": 1.0, "iv": 0.5409, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0002, "vega": 0.0058, "theta": 0.0, "rho": -0.0849, "theo": 142.7976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.850002288818}, {"option": "ETN261204C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 65.0, "iv": 0.6707, "open_interest": 0.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0003, "vega": 0.0163, "theta": -0.0113, "rho": 0.0016, "theo": 0.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ETN261204P00500000", "bid": 145.8, "bid_size": 2.0, "ask": 149.8, "ask_size": 1.0, "iv": 0.4855, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0001, "vega": 0.0038, "theta": 0.0, "rho": -0.085, "theo": 147.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.799999237061}, {"option": "ETN261204C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 65.0, "iv": 0.683, "open_interest": 0.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0003, "vega": 0.0138, "theta": -0.0095, "rho": 0.0013, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 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": "ETN261204P00505000", "bid": 151.0, "bid_size": 1.0, "ask": 154.8, "ask_size": 1.0, "iv": 0.5706, "open_interest": 0.0, "volume": 1.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0029, "theta": 0.0, "rho": -0.0855, "theo": 152.7832, "change": 17.8, "open": 130.6, "high": 130.6, "low": 130.6, "tick": "up", "last_trade_price": 130.6, "last_trade_time": "2026-11-04T09:30:13", "percent_change": 15.7801, "prev_day_close": 112.800003051758}, {"option": "ETN261204C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 46.0, "iv": 0.6979, "open_interest": 0.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0002, "vega": 0.0116, "theta": -0.0079, "rho": 0.001, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 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": "ETN261204P00510000", "bid": 156.0, "bid_size": 1.0, "ask": 159.8, "ask_size": 1.0, "iv": 0.5853, "open_interest": 1.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.002, "theta": 0.0, "rho": -0.0852, "theo": 157.7775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.98, "last_trade_time": "2026-11-02T09:50:20", "percent_change": 0.0, "prev_day_close": 117.800003051758}, {"option": "ETN261204C00515000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 48.0, "iv": 0.7126, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0002, "vega": 0.0098, "theta": -0.0066, "rho": 0.0009, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 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": "ETN261204P00515000", "bid": 161.0, "bid_size": 1.0, "ask": 164.8, "ask_size": 1.0, "iv": 0.5998, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": -0.0858, "theo": 162.7726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.75}, {"option": "ETN261204C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 47.0, "iv": 0.727, "open_interest": 0.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0002, "vega": 0.0082, "theta": -0.0056, "rho": 0.0007, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 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": "ETN261204P00520000", "bid": 165.8, "bid_size": 3.0, "ask": 169.8, "ask_size": 1.0, "iv": 0.6142, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": -0.0864, "theo": 167.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.800003051758}, {"option": "ETN261204C00525000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 66.0, "iv": 0.7412, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0001, "vega": 0.0069, "theta": -0.0047, "rho": 0.0006, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 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": "ETN261204P00525000", "bid": 171.0, "bid_size": 1.0, "ask": 174.8, "ask_size": 1.0, "iv": 0.6284, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": -0.0868, "theo": 172.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.800003051758}, {"option": "ETN261204C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 65.0, "iv": 0.7553, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0058, "theta": -0.0039, "rho": 0.0005, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 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": "ETN261204P00530000", "bid": 175.9, "bid_size": 1.0, "ask": 179.8, "ask_size": 1.0, "iv": 0.6195, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": -0.0875, "theo": 177.7596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.800003051758}, {"option": "ETN261204C00535000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 66.0, "iv": 0.7692, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0033, "rho": 0.0004, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 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": "ETN261204P00535000", "bid": 180.9, "bid_size": 1.0, "ask": 184.8, "ask_size": 1.0, "iv": 0.6337, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": -0.0883, "theo": 182.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.75}, {"option": "ETN261204C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 65.0, "iv": 0.7828, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0027, "rho": 0.0003, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 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": "ETN261204P00540000", "bid": 185.9, "bid_size": 1.0, "ask": 189.8, "ask_size": 1.0, "iv": 0.6478, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.089, "theo": 187.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.800003051758}, {"option": "ETN261204C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 0.8097, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0019, "rho": 0.0002, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 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": "ETN261204P00550000", "bid": 195.9, "bid_size": 2.0, "ask": 199.8, "ask_size": 2.0, "iv": 0.6975, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0906, "theo": 197.7443, "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": 157.699996948242}, {"option": "ETN261204C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 65.0, "iv": 0.8358, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.002, "theta": -0.0013, "rho": 0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 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": "ETN261204P00560000", "bid": 205.8, "bid_size": 2.0, "ask": 209.7, "ask_size": 1.0, "iv": 0.7024, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0922, "theo": 207.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.699996948242}, {"option": "ETN261204C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 65.0, "iv": 0.8614, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0014, "theta": -0.0009, "rho": 0.0001, "theo": 0.004, "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": 1.07500004768372}, {"option": "ETN261204P00570000", "bid": 215.9, "bid_size": 2.0, "ask": 219.7, "ask_size": 1.0, "iv": 0.7289, "open_interest": 1.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0938, "theo": 217.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 198.9, "last_trade_time": "2026-11-02T09:50:20", "percent_change": 0.0, "prev_day_close": 177.650001525879}, {"option": "ETN261211C00230000", "bid": 121.1, "bid_size": 3.0, "ask": 124.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0006, "vega": 0.0545, "theta": -0.0381, "rho": 0.213, "theo": 123.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.0, "last_trade_time": "2026-11-03T09:31:31", "percent_change": 0.0, "prev_day_close": 163.050003051758}, {"option": "ETN261211P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 29.0, "iv": 0.7728, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0006, "vega": 0.0554, "theta": -0.0496, "rho": -0.0077, "theo": 0.6073, "change": 0.0, "open": 0.0, "high": 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": "ETN261211C00235000", "bid": 116.2, "bid_size": 3.0, "ask": 120.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0007, "vega": 0.0616, "theta": -0.0435, "rho": 0.2228, "theo": 118.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 146.0, "last_trade_time": "2026-11-03T09:31:31", "percent_change": 0.0, "prev_day_close": 158.150001525879}, {"option": "ETN261211P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 49.0, "iv": 0.7428, "open_interest": 0.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0007, "vega": 0.0628, "theta": -0.0552, "rho": -0.0089, "theo": 0.7034, "change": 0.0, "open": 0.0, "high": 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": "ETN261211C00240000", "bid": 111.3, "bid_size": 1.0, "ask": 115.1, "ask_size": 1.0, "iv": 0.4837, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0008, "vega": 0.0704, "theta": -0.0496, "rho": 0.2359, "theo": 113.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.150001525879}, {"option": "ETN261211P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 39.0, "iv": 0.7131, "open_interest": 0.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0008, "vega": 0.0709, "theta": -0.0613, "rho": -0.0103, "theo": 0.8158, "change": 0.0, "open": 0.0, "high": 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": "ETN261211C00245000", "bid": 106.4, "bid_size": 1.0, "ask": 110.2, "ask_size": 1.0, "iv": 0.5065, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.001, "vega": 0.0799, "theta": -0.0566, "rho": 0.2456, "theo": 109.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.150001525879}, {"option": "ETN261211P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 66.0, "iv": 0.6864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.001, "vega": 0.0802, "theta": -0.0681, "rho": -0.0119, "theo": 0.947, "change": 0.0, "open": 0.0, "high": 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": "ETN261211C00250000", "bid": 101.6, "bid_size": 1.0, "ask": 105.4, "ask_size": 1.0, "iv": 0.5311, "open_interest": 0.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0011, "vega": 0.0901, "theta": -0.0644, "rho": 0.251, "theo": 104.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.150001525879}, {"option": "ETN261211P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 50.0, "iv": 0.5703, "open_interest": 0.0, "volume": 2.0, "delta": -0.0366, "gamma": 0.0011, "vega": 0.0908, "theta": -0.0756, "rho": -0.0137, "theo": 1.1004, "change": -0.415, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-11-04T12:42:47", "percent_change": -38.6047, "prev_day_close": 1.07500004768372}, {"option": "ETN261211C00255000", "bid": 96.7, "bid_size": 13.0, "ask": 100.5, "ask_size": 8.0, "iv": 0.5197, "open_interest": 0.0, "volume": 1.0, "delta": 0.9579, "gamma": 0.0013, "vega": 0.1016, "theta": -0.0731, "rho": 0.2542, "theo": 99.4327, "change": -24.15, "open": 114.1, "high": 114.1, "low": 114.1, "tick": "down", "last_trade_price": 114.1, "last_trade_time": "2026-11-04T09:39:43", "percent_change": -17.4684, "prev_day_close": 138.25}, {"option": "ETN261211P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 65.0, "iv": 0.6307, "open_interest": 0.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0013, "vega": 0.1019, "theta": -0.0838, "rho": -0.0159, "theo": 1.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ETN261211C00260000", "bid": 91.9, "bid_size": 13.0, "ask": 95.7, "ask_size": 6.0, "iv": 0.5212, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0015, "vega": 0.1142, "theta": -0.0825, "rho": 0.2568, "theo": 94.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.300003051758}, {"option": "ETN261211P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 66.0, "iv": 0.6134, "open_interest": 0.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0015, "vega": 0.1146, "theta": -0.0927, "rho": -0.0184, "theo": 1.4893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ETN261211C00265000", "bid": 87.1, "bid_size": 7.0, "ask": 91.0, "ask_size": 1.0, "iv": 0.5224, "open_interest": 0.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0017, "vega": 0.128, "theta": -0.0926, "rho": 0.259, "theo": 89.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.400001525879}, {"option": "ETN261211P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.5906, "open_interest": 0.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0017, "vega": 0.1286, "theta": -0.1024, "rho": -0.0212, "theo": 1.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ETN261211C00270000", "bid": 82.4, "bid_size": 8.0, "ask": 86.3, "ask_size": 2.0, "iv": 0.5224, "open_interest": 0.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0019, "vega": 0.1434, "theta": -0.1035, "rho": 0.2608, "theo": 85.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.5}, {"option": "ETN261211P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 30.0, "iv": 0.5711, "open_interest": 0.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.0019, "vega": 0.144, "theta": -0.1129, "rho": -0.0245, "theo": 2.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ETN261211C00275000", "bid": 77.8, "bid_size": 5.0, "ask": 81.6, "ask_size": 2.0, "iv": 0.521, "open_interest": 0.0, "volume": 0.0, "delta": 0.9249, "gamma": 0.0022, "vega": 0.1599, "theta": -0.1151, "rho": 0.262, "theo": 80.5932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.549999237061}, {"option": "ETN261211P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 7.0, "iv": 0.547, "open_interest": 0.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.0022, "vega": 0.1609, "theta": -0.124, "rho": -0.0284, "theo": 2.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ETN261211C00280000", "bid": 73.2, "bid_size": 7.0, "ask": 77.0, "ask_size": 2.0, "iv": 0.518, "open_interest": 0.0, "volume": 0.0, "delta": 0.9135, "gamma": 0.0024, "vega": 0.1778, "theta": -0.1274, "rho": 0.2626, "theo": 76.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.75}, {"option": "ETN261211P00280000", "bid": 0.2, "bid_size": 7.0, "ask": 4.1, "ask_size": 7.0, "iv": 0.5392, "open_interest": 0.0, "volume": 0.0, "delta": -0.087, "gamma": 0.0024, "vega": 0.1783, "theta": -0.1358, "rho": -0.0323, "theo": 2.7323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ETN261211C00285000", "bid": 68.7, "bid_size": 12.0, "ask": 72.6, "ask_size": 1.0, "iv": 0.5166, "open_interest": 0.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0028, "vega": 0.197, "theta": -0.1403, "rho": 0.2626, "theo": 71.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.150001525879}, {"option": "ETN261211P00285000", "bid": 0.6, "bid_size": 7.0, "ask": 4.6, "ask_size": 9.0, "iv": 0.5329, "open_interest": 0.0, "volume": 0.0, "delta": -0.1001, "gamma": 0.0028, "vega": 0.1977, "theta": -0.1484, "rho": -0.0373, "theo": 3.1859, "change": 0.0, "open": 0.0, "high": 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": "ETN261211C00290000", "bid": 64.3, "bid_size": 14.0, "ask": 68.1, "ask_size": 21.0, "iv": 0.5155, "open_interest": 1.0, "volume": 0.0, "delta": 0.886, "gamma": 0.0031, "vega": 0.2173, "theta": -0.1538, "rho": 0.2619, "theo": 67.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.8, "last_trade_time": "2026-11-03T09:39:35", "percent_change": 0.0, "prev_day_close": 104.349998474121}, {"option": "ETN261211P00290000", "bid": 1.15, "bid_size": 48.0, "ask": 4.7, "ask_size": 38.0, "iv": 0.517, "open_interest": 1.0, "volume": 0.0, "delta": -0.1149, "gamma": 0.0031, "vega": 0.2182, "theta": -0.1615, "rho": -0.0424, "theo": 3.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T14:53:10", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ETN261211C00295000", "bid": 59.9, "bid_size": 16.0, "ask": 63.6, "ask_size": 10.0, "iv": 0.5073, "open_interest": 0.0, "volume": 0.0, "delta": 0.8696, "gamma": 0.0034, "vega": 0.2388, "theta": -0.1677, "rho": 0.2604, "theo": 62.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.6000022888184}, {"option": "ETN261211P00295000", "bid": 2.8, "bid_size": 37.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.5152, "open_interest": 0.0, "volume": 1.0, "delta": -0.1314, "gamma": 0.0035, "vega": 0.2397, "theta": -0.175, "rho": -0.0485, "theo": 4.3054, "change": 2.54, "open": 3.99, "high": 3.99, "low": 3.99, "tick": "up", "last_trade_price": 3.99, "last_trade_time": "2026-11-04T09:46:01", "percent_change": 175.172, "prev_day_close": 1.45000004768372}, {"option": "ETN261211C00300000", "bid": 55.7, "bid_size": 20.0, "ask": 59.1, "ask_size": 20.0, "iv": 0.5, "open_interest": 2.0, "volume": 0.0, "delta": 0.8513, "gamma": 0.0038, "vega": 0.2609, "theta": -0.1819, "rho": 0.2581, "theo": 58.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.3, "last_trade_time": "2026-11-03T09:39:35", "percent_change": 0.0, "prev_day_close": 94.8499984741211}, {"option": "ETN261211P00300000", "bid": 4.1, "bid_size": 37.0, "ask": 5.3, "ask_size": 38.0, "iv": 0.5264, "open_interest": 0.0, "volume": 15.0, "delta": -0.1496, "gamma": 0.0039, "vega": 0.2619, "theta": -0.1886, "rho": -0.0551, "theo": 4.9867, "change": 2.95, "open": 4.4, "high": 4.5, "low": 4.25, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T15:15:14", "percent_change": 190.323, "prev_day_close": 1.54999995231628}, {"option": "ETN261211C00305000", "bid": 51.6, "bid_size": 20.0, "ask": 55.4, "ask_size": 21.0, "iv": 0.5059, "open_interest": 0.0, "volume": 1.0, "delta": 0.8309, "gamma": 0.0042, "vega": 0.2838, "theta": -0.1961, "rho": 0.2549, "theo": 54.1495, "change": -28.1, "open": 61.9, "high": 61.9, "low": 61.9, "tick": "down", "last_trade_price": 61.9, "last_trade_time": "2026-11-04T10:01:52", "percent_change": -31.2222, "prev_day_close": 90.0}, {"option": "ETN261211P00305000", "bid": 4.0, "bid_size": 35.0, "ask": 6.9, "ask_size": 38.0, "iv": 0.5176, "open_interest": 0.0, "volume": 1.0, "delta": -0.1701, "gamma": 0.0043, "vega": 0.2847, "theta": -0.2025, "rho": -0.0623, "theo": 5.7781, "change": 3.4, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-04T11:26:39", "percent_change": 200.0, "prev_day_close": 1.70000004768372}, {"option": "ETN261211C00310000", "bid": 47.6, "bid_size": 16.0, "ask": 51.3, "ask_size": 21.0, "iv": 0.5009, "open_interest": 0.0, "volume": 0.0, "delta": 0.8084, "gamma": 0.0046, "vega": 0.3066, "theta": -0.2101, "rho": 0.2508, "theo": 50.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.3999977111816}, {"option": "ETN261211P00310000", "bid": 5.7, "bid_size": 34.0, "ask": 7.9, "ask_size": 37.0, "iv": 0.5254, "open_interest": 2.0, "volume": 4.0, "delta": -0.1928, "gamma": 0.0047, "vega": 0.3079, "theta": -0.2162, "rho": -0.0704, "theo": 6.6838, "change": 4.15, "open": 2.6, "high": 6.0, "low": 2.6, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T11:06:55", "percent_change": 224.324, "prev_day_close": 1.85000002384186}, {"option": "ETN261211C00315000", "bid": 43.8, "bid_size": 17.0, "ask": 47.5, "ask_size": 18.0, "iv": 0.4998, "open_interest": 0.0, "volume": 0.0, "delta": 0.7838, "gamma": 0.0051, "vega": 0.3296, "theta": -0.2237, "rho": 0.2457, "theo": 46.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.6500015258789}, {"option": "ETN261211P00315000", "bid": 5.7, "bid_size": 38.0, "ask": 9.4, "ask_size": 33.0, "iv": 0.5092, "open_interest": 1.0, "volume": 0.0, "delta": -0.2176, "gamma": 0.0051, "vega": 0.3305, "theta": -0.2295, "rho": -0.0791, "theo": 7.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "ETN261211C00320000", "bid": 40.1, "bid_size": 8.0, "ask": 44.0, "ask_size": 4.0, "iv": 0.4999, "open_interest": 0.0, "volume": 0.0, "delta": 0.757, "gamma": 0.0055, "vega": 0.3516, "theta": -0.2366, "rho": 0.2397, "theo": 42.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.2000007629394}, {"option": "ETN261211P00320000", "bid": 6.9, "bid_size": 10.0, "ask": 10.8, "ask_size": 11.0, "iv": 0.5063, "open_interest": 3.0, "volume": 0.0, "delta": -0.2446, "gamma": 0.0055, "vega": 0.3529, "theta": -0.242, "rho": -0.0884, "theo": 8.8846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.03, "last_trade_time": "2026-11-02T15:48:21", "percent_change": 0.0, "prev_day_close": 2.59999999403954}, {"option": "ETN261211C00325000", "bid": 36.5, "bid_size": 9.0, "ask": 40.4, "ask_size": 6.0, "iv": 0.4955, "open_interest": 0.0, "volume": 0.0, "delta": 0.7281, "gamma": 0.0059, "vega": 0.3726, "theta": -0.2485, "rho": 0.2327, "theo": 38.6424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.4500007629394}, {"option": "ETN261211P00325000", "bid": 8.4, "bid_size": 4.0, "ask": 12.3, "ask_size": 15.0, "iv": 0.5046, "open_interest": 0.0, "volume": 0.0, "delta": -0.2738, "gamma": 0.0059, "vega": 0.3737, "theta": -0.2536, "rho": -0.0982, "theo": 10.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "ETN261211C00330000", "bid": 33.1, "bid_size": 17.0, "ask": 36.1, "ask_size": 21.0, "iv": 0.4808, "open_interest": 0.0, "volume": 0.0, "delta": 0.6972, "gamma": 0.0063, "vega": 0.3919, "theta": -0.2591, "rho": 0.2248, "theo": 35.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "ETN261211P00330000", "bid": 10.3, "bid_size": 24.0, "ask": 13.3, "ask_size": 29.0, "iv": 0.4974, "open_interest": 0.0, "volume": 0.0, "delta": -0.305, "gamma": 0.0063, "vega": 0.3931, "theta": -0.2639, "rho": -0.109, "theo": 11.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "ETN261211C00335000", "bid": 29.7, "bid_size": 21.0, "ask": 32.7, "ask_size": 17.0, "iv": 0.474, "open_interest": 0.0, "volume": 0.0, "delta": 0.6644, "gamma": 0.0066, "vega": 0.4091, "theta": -0.268, "rho": 0.2159, "theo": 31.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6999988555908}, {"option": "ETN261211P00335000", "bid": 12.0, "bid_size": 29.0, "ask": 15.5, "ask_size": 29.0, "iv": 0.4987, "open_interest": 0.0, "volume": 1.0, "delta": -0.3381, "gamma": 0.0067, "vega": 0.4099, "theta": -0.2726, "rho": -0.1198, "theo": 13.341, "change": 8.865, "open": 13.29, "high": 13.29, "low": 13.29, "tick": "up", "last_trade_price": 13.29, "last_trade_time": "2026-11-04T15:36:08", "percent_change": 200.339, "prev_day_close": 4.42499995231628}, {"option": "ETN261211C00340000", "bid": 26.5, "bid_size": 22.0, "ask": 29.5, "ask_size": 15.0, "iv": 0.468, "open_interest": 0.0, "volume": 0.0, "delta": 0.63, "gamma": 0.0069, "vega": 0.4235, "theta": -0.2751, "rho": 0.2064, "theo": 28.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.4500007629394}, {"option": "ETN261211P00340000", "bid": 13.7, "bid_size": 29.0, "ask": 17.3, "ask_size": 30.0, "iv": 0.4909, "open_interest": 1.0, "volume": 2.0, "delta": -0.3728, "gamma": 0.007, "vega": 0.4243, "theta": -0.2794, "rho": -0.1304, "theo": 15.1783, "change": 10.385, "open": 12.85, "high": 15.21, "low": 12.85, "tick": "up", "last_trade_price": 15.21, "last_trade_time": "2026-11-04T15:36:08", "percent_change": 215.233, "prev_day_close": 4.82500004768372}, {"option": "ETN261211C00345000", "bid": 23.5, "bid_size": 30.0, "ask": 26.7, "ask_size": 23.0, "iv": 0.4648, "open_interest": 0.0, "volume": 0.0, "delta": 0.5943, "gamma": 0.0072, "vega": 0.4349, "theta": -0.2801, "rho": 0.196, "theo": 25.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3500003814697}, {"option": "ETN261211P00345000", "bid": 16.0, "bid_size": 29.0, "ask": 19.2, "ask_size": 29.0, "iv": 0.4874, "open_interest": 3.0, "volume": 5.0, "delta": -0.409, "gamma": 0.0073, "vega": 0.4352, "theta": -0.2842, "rho": -0.1423, "theo": 17.2059, "change": 10.7, "open": 14.75, "high": 16.45, "low": 14.75, "tick": "up", "last_trade_price": 16.45, "last_trade_time": "2026-11-04T11:53:34", "percent_change": 186.087, "prev_day_close": 5.74999988079071}, {"option": "ETN261211C00350000", "bid": 20.6, "bid_size": 41.0, "ask": 24.0, "ask_size": 36.0, "iv": 0.4598, "open_interest": 0.0, "volume": 12.0, "delta": 0.5575, "gamma": 0.0074, "vega": 0.4427, "theta": -0.2827, "rho": 0.1851, "theo": 22.9145, "change": -28.35, "open": 27.65, "high": 27.65, "low": 22.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-11-04T11:26:21", "percent_change": -56.3059, "prev_day_close": 50.3500003814697}, {"option": "ETN261211P00350000", "bid": 18.3, "bid_size": 29.0, "ask": 21.3, "ask_size": 25.0, "iv": 0.482, "open_interest": 6.0, "volume": 6.0, "delta": -0.4463, "gamma": 0.0075, "vega": 0.4426, "theta": -0.2866, "rho": -0.1528, "theo": 19.4309, "change": 12.5, "open": 12.7, "high": 19.3, "low": 12.7, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-11-04T14:45:17", "percent_change": 183.824, "prev_day_close": 6.80000019073486}, {"option": "ETN261211C00355000", "bid": 18.2, "bid_size": 42.0, "ask": 21.4, "ask_size": 42.0, "iv": 0.4572, "open_interest": 2.0, "volume": 11.0, "delta": 0.5201, "gamma": 0.0075, "vega": 0.4467, "theta": -0.283, "rho": 0.1736, "theo": 20.3415, "change": -23.3, "open": 24.7, "high": 24.7, "low": 23.3, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-11-04T10:33:17", "percent_change": -50.0, "prev_day_close": 46.6000003814697}, {"option": "ETN261211P00355000", "bid": 20.8, "bid_size": 15.0, "ask": 23.7, "ask_size": 19.0, "iv": 0.4782, "open_interest": 0.0, "volume": 0.0, "delta": -0.4842, "gamma": 0.0076, "vega": 0.4463, "theta": -0.2867, "rho": -0.1651, "theo": 21.8557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "ETN261211C00360000", "bid": 16.3, "bid_size": 30.0, "ask": 18.6, "ask_size": 14.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": 0.4824, "gamma": 0.0076, "vega": 0.4469, "theta": -0.2809, "rho": 0.162, "theo": 17.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "ETN261211P00360000", "bid": 23.6, "bid_size": 27.0, "ask": 26.3, "ask_size": 25.0, "iv": 0.4758, "open_interest": 0.0, "volume": 0.0, "delta": -0.5225, "gamma": 0.0077, "vega": 0.4457, "theta": -0.2844, "rho": -0.1746, "theo": 24.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "ETN261211C00365000", "bid": 14.0, "bid_size": 29.0, "ask": 16.8, "ask_size": 29.0, "iv": 0.4529, "open_interest": 3.0, "volume": 1.0, "delta": 0.4448, "gamma": 0.0076, "vega": 0.443, "theta": -0.2764, "rho": 0.15, "theo": 15.7947, "change": -19.65, "open": 19.5, "high": 19.5, "low": 19.5, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-11-04T10:04:35", "percent_change": -50.1916, "prev_day_close": 39.1499996185303}, {"option": "ETN261211P00365000", "bid": 26.0, "bid_size": 28.0, "ask": 29.1, "ask_size": 23.0, "iv": 0.4672, "open_interest": 0.0, "volume": 0.0, "delta": -0.5608, "gamma": 0.0077, "vega": 0.4415, "theta": -0.2797, "rho": -0.1852, "theo": 27.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "ETN261211C00370000", "bid": 12.1, "bid_size": 29.0, "ask": 14.9, "ask_size": 29.0, "iv": 0.4513, "open_interest": 0.0, "volume": 0.0, "delta": 0.4077, "gamma": 0.0075, "vega": 0.4354, "theta": -0.2696, "rho": 0.1382, "theo": 13.8167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "ETN261211P00370000", "bid": 29.0, "bid_size": 21.0, "ask": 32.1, "ask_size": 18.0, "iv": 0.4633, "open_interest": 0.0, "volume": 0.0, "delta": -0.5986, "gamma": 0.0077, "vega": 0.4325, "theta": -0.2728, "rho": -0.1924, "theo": 30.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "ETN261211C00375000", "bid": 10.2, "bid_size": 30.0, "ask": 12.6, "ask_size": 32.0, "iv": 0.4407, "open_interest": 0.0, "volume": 0.0, "delta": 0.3715, "gamma": 0.0074, "vega": 0.424, "theta": -0.2608, "rho": 0.1264, "theo": 12.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "ETN261211P00375000", "bid": 32.5, "bid_size": 23.0, "ask": 35.3, "ask_size": 19.0, "iv": 0.4635, "open_interest": 0.0, "volume": 0.0, "delta": -0.6355, "gamma": 0.0075, "vega": 0.4205, "theta": -0.2639, "rho": -0.2019, "theo": 33.566, "change": 0.0, "open": 0.0, "high": 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": "ETN261211C00380000", "bid": 8.7, "bid_size": 54.0, "ask": 10.8, "ask_size": 29.0, "iv": 0.4364, "open_interest": 0.0, "volume": 25.0, "delta": 0.3366, "gamma": 0.0072, "vega": 0.4097, "theta": -0.2501, "rho": 0.115, "theo": 10.4236, "change": -18.6, "open": 11.95, "high": 11.95, "low": 10.2, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-04T11:30:00", "percent_change": -64.5833, "prev_day_close": 28.7999992370606}, {"option": "ETN261211P00380000", "bid": 35.8, "bid_size": 23.0, "ask": 38.7, "ask_size": 16.0, "iv": 0.4597, "open_interest": 0.0, "volume": 0.0, "delta": -0.6712, "gamma": 0.0073, "vega": 0.4043, "theta": -0.2531, "rho": -0.2066, "theo": 36.978, "change": 0.0, "open": 0.0, "high": 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": "ETN261211C00385000", "bid": 7.3, "bid_size": 32.0, "ask": 10.0, "ask_size": 29.0, "iv": 0.4418, "open_interest": 3.0, "volume": 0.0, "delta": 0.3032, "gamma": 0.0069, "vega": 0.3921, "theta": -0.238, "rho": 0.1038, "theo": 8.9923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.31, "last_trade_time": "2026-11-03T14:56:11", "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "ETN261211P00385000", "bid": 39.1, "bid_size": 12.0, "ask": 42.3, "ask_size": 15.0, "iv": 0.4542, "open_interest": 0.0, "volume": 0.0, "delta": -0.7055, "gamma": 0.0071, "vega": 0.386, "theta": -0.2408, "rho": -0.2136, "theo": 40.5636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "ETN261211C00390000", "bid": 5.6, "bid_size": 29.0, "ask": 8.9, "ask_size": 29.0, "iv": 0.4357, "open_interest": 0.0, "volume": 1.0, "delta": 0.2716, "gamma": 0.0066, "vega": 0.3726, "theta": -0.2246, "rho": 0.0934, "theo": 7.7239, "change": -13.9, "open": 8.9, "high": 8.9, "low": 8.9, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-04T10:26:16", "percent_change": -60.9649, "prev_day_close": 22.7999992370605}, {"option": "ETN261211P00390000", "bid": 42.8, "bid_size": 12.0, "ask": 46.0, "ask_size": 13.0, "iv": 0.4507, "open_interest": 0.0, "volume": 0.0, "delta": -0.738, "gamma": 0.0068, "vega": 0.364, "theta": -0.2273, "rho": -0.2151, "theo": 44.3215, "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": 19.6000003814697}, {"option": "ETN261211C00395000", "bid": 4.7, "bid_size": 38.0, "ask": 7.8, "ask_size": 37.0, "iv": 0.4364, "open_interest": 1.0, "volume": 0.0, "delta": 0.2419, "gamma": 0.0062, "vega": 0.3508, "theta": -0.2103, "rho": 0.0833, "theo": 6.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.34, "last_trade_time": "2026-11-03T09:51:55", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "ETN261211P00395000", "bid": 46.7, "bid_size": 14.0, "ask": 50.0, "ask_size": 22.0, "iv": 0.4503, "open_interest": 0.0, "volume": 0.0, "delta": -0.7687, "gamma": 0.0064, "vega": 0.3411, "theta": -0.213, "rho": -0.2144, "theo": 48.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "ETN261211C00400000", "bid": 3.6, "bid_size": 18.0, "ask": 6.9, "ask_size": 39.0, "iv": 0.4334, "open_interest": 0.0, "volume": 1.0, "delta": 0.2144, "gamma": 0.0058, "vega": 0.3283, "theta": -0.1955, "rho": 0.0741, "theo": 5.63, "change": -11.34, "open": 6.41, "high": 6.41, "low": 6.41, "tick": "down", "last_trade_price": 6.41, "last_trade_time": "2026-11-04T10:26:16", "percent_change": -63.8873, "prev_day_close": 17.75}, {"option": "ETN261211P00400000", "bid": 50.8, "bid_size": 4.0, "ask": 54.0, "ask_size": 12.0, "iv": 0.4488, "open_interest": 0.0, "volume": 1.0, "delta": -0.7972, "gamma": 0.006, "vega": 0.3155, "theta": -0.198, "rho": -0.2162, "theo": 52.2883, "change": 14.25, "open": 38.8, "high": 38.8, "low": 38.8, "tick": "up", "last_trade_price": 38.8, "last_trade_time": "2026-11-04T09:40:53", "percent_change": 58.0448, "prev_day_close": 24.5500001907349}, {"option": "ETN261211C00405000", "bid": 3.1, "bid_size": 33.0, "ask": 5.8, "ask_size": 39.0, "iv": 0.4328, "open_interest": 1.0, "volume": 1.0, "delta": 0.189, "gamma": 0.0054, "vega": 0.3044, "theta": -0.1804, "rho": 0.0653, "theo": 4.7798, "change": -10.89, "open": 4.51, "high": 4.51, "low": 4.51, "tick": "down", "last_trade_price": 4.51, "last_trade_time": "2026-11-04T11:41:48", "percent_change": -70.7143, "prev_day_close": 15.3999996185303}, {"option": "ETN261211P00405000", "bid": 54.8, "bid_size": 20.0, "ask": 58.2, "ask_size": 10.0, "iv": 0.4466, "open_interest": 0.0, "volume": 0.0, "delta": -0.8236, "gamma": 0.0056, "vega": 0.2895, "theta": -0.1827, "rho": -0.2108, "theo": 56.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1500005722046}, {"option": "ETN261211C00410000", "bid": 2.25, "bid_size": 38.0, "ask": 5.4, "ask_size": 49.0, "iv": 0.4349, "open_interest": 0.0, "volume": 0.0, "delta": 0.1659, "gamma": 0.005, "vega": 0.2808, "theta": -0.1653, "rho": 0.0575, "theo": 4.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "ETN261211P00410000", "bid": 59.1, "bid_size": 18.0, "ask": 62.6, "ask_size": 16.0, "iv": 0.4455, "open_interest": 0.0, "volume": 1.0, "delta": -0.8477, "gamma": 0.0052, "vega": 0.2629, "theta": -0.1672, "rho": -0.2096, "theo": 60.781, "change": 25.7, "open": 55.8, "high": 55.8, "low": 55.8, "tick": "up", "last_trade_price": 55.8, "last_trade_time": "2026-11-04T10:16:39", "percent_change": 85.3821, "prev_day_close": 30.1000003814697}, {"option": "ETN261211C00415000", "bid": 1.8, "bid_size": 33.0, "ask": 4.9, "ask_size": 59.0, "iv": 0.4396, "open_interest": 0.0, "volume": 0.0, "delta": 0.1449, "gamma": 0.0046, "vega": 0.2569, "theta": -0.1506, "rho": 0.0502, "theo": 3.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "ETN261211P00415000", "bid": 63.7, "bid_size": 8.0, "ask": 67.1, "ask_size": 16.0, "iv": 0.4508, "open_interest": 0.0, "volume": 0.0, "delta": -0.8698, "gamma": 0.0048, "vega": 0.2357, "theta": -0.1519, "rho": -0.199, "theo": 65.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1999998092651}, {"option": "ETN261211C00420000", "bid": 0.4, "bid_size": 11.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.4225, "open_interest": 0.0, "volume": 0.0, "delta": 0.1261, "gamma": 0.0042, "vega": 0.2339, "theta": -0.1363, "rho": 0.0438, "theo": 2.8676, "change": 0.0, "open": 0.0, "high": 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": "ETN261211P00420000", "bid": 67.8, "bid_size": 5.0, "ask": 71.6, "ask_size": 7.0, "iv": 0.4412, "open_interest": 0.0, "volume": 0.0, "delta": -0.8895, "gamma": 0.0044, "vega": 0.2098, "theta": -0.1366, "rho": -0.1953, "theo": 69.7012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5999984741211}, {"option": "ETN261211C00425000", "bid": 1.05, "bid_size": 8.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.4465, "open_interest": 0.0, "volume": 0.0, "delta": 0.1092, "gamma": 0.0038, "vega": 0.2114, "theta": -0.1227, "rho": 0.0379, "theo": 2.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "ETN261211P00425000", "bid": 72.4, "bid_size": 5.0, "ask": 76.2, "ask_size": 7.0, "iv": 0.4413, "open_interest": 0.0, "volume": 0.0, "delta": -0.9072, "gamma": 0.0039, "vega": 0.1832, "theta": -0.1217, "rho": -0.18, "theo": 74.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9499988555908}, {"option": "ETN261211C00430000", "bid": 0.4, "bid_size": 66.0, "ask": 3.7, "ask_size": 66.0, "iv": 0.4429, "open_interest": 2.0, "volume": 0.0, "delta": 0.094, "gamma": 0.0034, "vega": 0.1898, "theta": -0.1095, "rho": 0.0327, "theo": 2.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-03T15:14:23", "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "ETN261211P00430000", "bid": 77.3, "bid_size": 9.0, "ask": 80.9, "ask_size": 11.0, "iv": 0.4495, "open_interest": 2.0, "volume": 0.0, "delta": -0.9228, "gamma": 0.0035, "vega": 0.1597, "theta": -0.107, "rho": -0.1748, "theo": 78.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.7, "last_trade_time": "2026-11-03T09:32:30", "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "ETN261211C00435000", "bid": 0.15, "bid_size": 66.0, "ask": 3.4, "ask_size": 66.0, "iv": 0.4464, "open_interest": 2.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.003, "vega": 0.1696, "theta": -0.0975, "rho": 0.0281, "theo": 1.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-03T13:01:47", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "ETN261211P00435000", "bid": 81.7, "bid_size": 12.0, "ask": 85.7, "ask_size": 9.0, "iv": 0.4418, "open_interest": 1.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0031, "vega": 0.1368, "theta": -0.0929, "rho": -0.1591, "theo": 83.6796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.9, "last_trade_time": "2026-11-03T09:32:30", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "ETN261211C00440000", "bid": 0.5, "bid_size": 74.0, "ask": 2.1, "ask_size": 74.0, "iv": 0.4338, "open_interest": 7.0, "volume": 3.0, "delta": 0.0693, "gamma": 0.0027, "vega": 0.1511, "theta": -0.0864, "rho": 0.0241, "theo": 1.392, "change": -3.05, "open": 2.3, "high": 2.3, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T13:14:53", "percent_change": -61.6162, "prev_day_close": 4.94999992847443}, {"option": "ETN261211P00440000", "bid": 86.8, "bid_size": 10.0, "ask": 90.5, "ask_size": 13.0, "iv": 0.4562, "open_interest": 0.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0027, "vega": 0.1154, "theta": -0.0792, "rho": -0.151, "theo": 88.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "ETN261211C00445000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 64.0, "iv": 0.4631, "open_interest": 0.0, "volume": 0.0, "delta": 0.0592, "gamma": 0.0024, "vega": 0.1339, "theta": -0.0763, "rho": 0.0206, "theo": 1.1571, "change": 0.0, "open": 0.0, "high": 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": "ETN261211P00445000", "bid": 91.6, "bid_size": 13.0, "ask": 95.3, "ask_size": 11.0, "iv": 0.4567, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0024, "vega": 0.0991, "theta": -0.0664, "rho": -0.1344, "theo": 93.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.7000007629394}, {"option": "ETN261211C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 7.0, "iv": 0.4749, "open_interest": 2.0, "volume": 0.0, "delta": 0.0505, "gamma": 0.0021, "vega": 0.1182, "theta": -0.067, "rho": 0.0176, "theo": 0.9604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-02T10:33:55", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "ETN261211P00450000", "bid": 96.4, "bid_size": 10.0, "ask": 100.2, "ask_size": 11.0, "iv": 0.4591, "open_interest": 1.0, "volume": 0.0, "delta": -0.9669, "gamma": 0.002, "vega": 0.0789, "theta": -0.054, "rho": -0.1285, "theo": 98.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.3, "last_trade_time": "2026-11-03T11:19:46", "percent_change": 0.0, "prev_day_close": 60.2999992370606}, {"option": "ETN261211C00455000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 29.0, "iv": 0.4879, "open_interest": 1.0, "volume": 0.0, "delta": 0.043, "gamma": 0.0018, "vega": 0.104, "theta": -0.0587, "rho": 0.015, "theo": 0.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-10-30T10:11:59", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "ETN261211P00455000", "bid": 101.3, "bid_size": 5.0, "ask": 105.1, "ask_size": 7.0, "iv": 0.4636, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0017, "vega": 0.0679, "theta": -0.0429, "rho": -0.1272, "theo": 103.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.4999980926514}, {"option": "ETN261211C00460000", "bid": 0.4, "bid_size": 1.0, "ask": 2.55, "ask_size": 9.0, "iv": 0.5133, "open_interest": 2.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0016, "vega": 0.091, "theta": -0.0512, "rho": 0.0127, "theo": 0.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-11-02T13:23:20", "percent_change": 0.0, "prev_day_close": 2.24999991059303}, {"option": "ETN261211P00460000", "bid": 106.2, "bid_size": 1.0, "ask": 110.1, "ask_size": 1.0, "iv": 0.4731, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0014, "vega": 0.0504, "theta": -0.0326, "rho": -0.1119, "theo": 107.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.3500022888184}, {"option": "ETN261211C00465000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 34.0, "iv": 0.5121, "open_interest": 0.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.0014, "vega": 0.0796, "theta": -0.0446, "rho": 0.0107, "theo": 0.5447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "ETN261211P00465000", "bid": 111.2, "bid_size": 1.0, "ask": 115.0, "ask_size": 1.0, "iv": 0.4816, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0011, "vega": 0.0417, "theta": -0.0235, "rho": -0.1099, "theo": 112.8922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.9500007629394}, {"option": "ETN261211C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 65.0, "iv": 0.5256, "open_interest": 0.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0012, "vega": 0.0693, "theta": -0.0387, "rho": 0.0091, "theo": 0.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ETN261211P00470000", "bid": 116.1, "bid_size": 1.0, "ask": 120.0, "ask_size": 1.0, "iv": 0.497, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0009, "vega": 0.0318, "theta": -0.0156, "rho": -0.0985, "theo": 117.8436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.7000007629394}, {"option": "ETN261211C00475000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 11.0, "iv": 0.5365, "open_interest": 0.0, "volume": 0.0, "delta": 0.022, "gamma": 0.001, "vega": 0.0602, "theta": -0.0334, "rho": 0.0077, "theo": 0.3714, "change": 0.0, "open": 0.0, "high": 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": "ETN261211P00475000", "bid": 121.1, "bid_size": 1.0, "ask": 124.9, "ask_size": 1.0, "iv": 0.4955, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0007, "vega": 0.024, "theta": -0.0088, "rho": -0.0958, "theo": 122.8087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.4500007629394}, {"option": "ETN261211C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 51.0, "iv": 0.5513, "open_interest": 0.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0009, "vega": 0.0522, "theta": -0.0289, "rho": 0.0064, "theo": 0.3063, "change": 0.0, "open": 0.0, "high": 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": "ETN261211P00480000", "bid": 126.1, "bid_size": 1.0, "ask": 129.9, "ask_size": 1.0, "iv": 0.5103, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0006, "vega": 0.0202, "theta": -0.003, "rho": -0.0942, "theo": 127.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "ETN261211C00485000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 47.0, "iv": 0.5637, "open_interest": 0.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0008, "vega": 0.045, "theta": -0.0248, "rho": 0.0054, "theo": 0.2526, "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": 1.45000004768372}, {"option": "ETN261211P00485000", "bid": 131.0, "bid_size": 1.0, "ask": 134.9, "ask_size": 2.0, "iv": 0.5248, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0004, "vega": 0.0126, "theta": 0.0, "rho": -0.0891, "theo": 132.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0999984741211}, {"option": "ETN261211C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 65.0, "iv": 0.5757, "open_interest": 0.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0007, "vega": 0.0389, "theta": -0.0214, "rho": 0.0046, "theo": 0.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ETN261211P00490000", "bid": 136.0, "bid_size": 1.0, "ask": 139.8, "ask_size": 1.0, "iv": 0.5163, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0003, "vega": 0.0102, "theta": 0.0, "rho": -0.0889, "theo": 137.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "ETN261211C00495000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 66.0, "iv": 0.5898, "open_interest": 0.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0006, "vega": 0.0335, "theta": -0.0183, "rho": 0.0038, "theo": 0.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ETN261211P00495000", "bid": 141.0, "bid_size": 1.0, "ask": 145.2, "ask_size": 1.0, "iv": 0.5303, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0002, "vega": 0.0078, "theta": 0.0, "rho": -0.0854, "theo": 142.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "ETN261211C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 65.0, "iv": 0.6013, "open_interest": 0.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0005, "vega": 0.0287, "theta": -0.0157, "rho": 0.0032, "theo": 0.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ETN261211P00500000", "bid": 146.0, "bid_size": 1.0, "ask": 149.8, "ask_size": 1.0, "iv": 0.5442, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0002, "vega": 0.0047, "theta": 0.0, "rho": -0.0856, "theo": 147.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.950000762939}, {"option": "ETN261211C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 65.0, "iv": 0.6149, "open_interest": 0.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0004, "vega": 0.0247, "theta": -0.0134, "rho": 0.0027, "theo": 0.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ETN261211P00505000", "bid": 151.0, "bid_size": 1.0, "ask": 154.8, "ask_size": 1.0, "iv": 0.5579, "open_interest": 0.0, "volume": 1.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0038, "theta": 0.0, "rho": -0.0863, "theo": 152.7176, "change": 37.65, "open": 150.6, "high": 150.6, "low": 150.6, "tick": "up", "last_trade_price": 150.6, "last_trade_time": "2026-11-04T10:45:01", "percent_change": 33.3333, "prev_day_close": 112.950000762939}, {"option": "ETN261211C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 48.0, "iv": 0.6284, "open_interest": 0.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0004, "vega": 0.0212, "theta": -0.0115, "rho": 0.0022, "theo": 0.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ETN261211P00510000", "bid": 156.0, "bid_size": 1.0, "ask": 159.8, "ask_size": 1.0, "iv": 0.5714, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0026, "theta": 0.0, "rho": -0.0852, "theo": 157.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.900001525879}, {"option": "ETN261211C00515000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 65.0, "iv": 0.639, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0003, "vega": 0.0181, "theta": -0.0098, "rho": 0.0019, "theo": 0.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ETN261211P00515000", "bid": 161.0, "bid_size": 1.0, "ask": 164.8, "ask_size": 1.0, "iv": 0.5849, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0015, "theta": 0.0, "rho": -0.0858, "theo": 162.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.850002288818}, {"option": "ETN261211C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 65.0, "iv": 0.652, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0003, "vega": 0.0155, "theta": -0.0083, "rho": 0.0016, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ETN261211P00520000", "bid": 165.8, "bid_size": 3.0, "ask": 169.8, "ask_size": 1.0, "iv": 0.5981, "open_interest": 1.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": -0.0866, "theo": 167.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.0, "last_trade_time": "2026-11-02T09:50:20", "percent_change": 0.0, "prev_day_close": 127.799995422363}, {"option": "ETN261211C00525000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 51.0, "iv": 0.6649, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0002, "vega": 0.0132, "theta": -0.0071, "rho": 0.0013, "theo": 0.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ETN261211P00525000", "bid": 170.9, "bid_size": 1.0, "ask": 174.8, "ask_size": 1.0, "iv": 0.5972, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": -0.0867, "theo": 172.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.849998474121}, {"option": "ETN261211C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 50.0, "iv": 0.6776, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0002, "vega": 0.0113, "theta": -0.006, "rho": 0.0011, "theo": 0.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ETN261211P00530000", "bid": 176.0, "bid_size": 1.0, "ask": 179.8, "ask_size": 1.0, "iv": 0.6242, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": -0.0875, "theo": 177.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.849998474121}, {"option": "ETN261211C00535000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 65.0, "iv": 0.69, "open_interest": 0.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0002, "vega": 0.0096, "theta": -0.0051, "rho": 0.0009, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ETN261211P00535000", "bid": 180.9, "bid_size": 1.0, "ask": 184.8, "ask_size": 1.0, "iv": 0.623, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": -0.0883, "theo": 182.6893, "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": 142.800003051758}, {"option": "ETN261211C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 65.0, "iv": 0.7024, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0082, "theta": -0.0044, "rho": 0.0008, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ETN261211P00540000", "bid": 185.9, "bid_size": 1.0, "ask": 189.8, "ask_size": 1.0, "iv": 0.6357, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.0889, "theo": 187.6854, "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": 147.800003051758}, {"option": "ETN261211C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 51.0, "iv": 0.7266, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.006, "theta": -0.0031, "rho": 0.0005, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ETN261211P00550000", "bid": 195.9, "bid_size": 1.0, "ask": 199.8, "ask_size": 1.0, "iv": 0.6607, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0906, "theo": 197.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.75}, {"option": "ETN261211C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 49.0, "iv": 0.7501, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0022, "rho": 0.0004, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 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": "ETN261211P00560000", "bid": 206.0, "bid_size": 1.0, "ask": 209.8, "ask_size": 1.0, "iv": 0.6995, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0922, "theo": 207.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.75}, {"option": "ETN261211C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 52.0, "iv": 0.7732, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0031, "theta": -0.0016, "rho": 0.0003, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 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": "ETN261211P00570000", "bid": 216.0, "bid_size": 1.0, "ask": 219.8, "ask_size": 1.0, "iv": 0.7236, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0938, "theo": 217.663, "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": 177.699996948242}, {"option": "ETN261218C00165000", "bid": 185.9, "bid_size": 1.0, "ask": 189.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.004, "theta": 0.0, "rho": 0.0342, "theo": 188.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.9, "last_trade_time": "2026-03-24T10:52:06", "percent_change": 0.0, "prev_day_close": 227.899993896484}, {"option": "ETN261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 1.1674, "open_interest": 7.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0146, "theta": -0.0138, "rho": -0.0018, "theo": 0.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-07-06T09:30:15", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261218C00170000", "bid": 181.0, "bid_size": 2.0, "ask": 185.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0079, "theta": 0.0, "rho": 0.0532, "theo": 183.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 221.7, "last_trade_time": "2026-10-28T09:53:11", "percent_change": 0.0, "prev_day_close": 222.899993896484}, {"option": "ETN261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 1.1262, "open_interest": 1.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0001, "vega": 0.0164, "theta": -0.0152, "rho": -0.0021, "theo": 0.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-07-27T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261218C00175000", "bid": 176.0, "bid_size": 2.0, "ask": 179.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0088, "theta": 0.0, "rho": 0.0546, "theo": 178.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.949996948242}, {"option": "ETN261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 35.0, "iv": 1.0863, "open_interest": 2.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0001, "vega": 0.0185, "theta": -0.0168, "rho": -0.0024, "theo": 0.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-07-27T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261218C00180000", "bid": 171.0, "bid_size": 2.0, "ask": 174.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.0137, "theta": 0.0, "rho": 0.0819, "theo": 173.1705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.899993896484}, {"option": "ETN261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 99.0, "iv": 1.0515, "open_interest": 16.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0002, "vega": 0.021, "theta": -0.0186, "rho": -0.0027, "theo": 0.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-11T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261218C00185000", "bid": 166.1, "bid_size": 1.0, "ask": 169.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0002, "vega": 0.016, "theta": 0.0, "rho": 0.0894, "theo": 168.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.62, "last_trade_time": "2026-10-23T10:02:01", "percent_change": 0.0, "prev_day_close": 207.899993896484}, {"option": "ETN261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 71.0, "iv": 1.0133, "open_interest": 2.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0002, "vega": 0.0237, "theta": -0.0205, "rho": -0.0031, "theo": 0.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-11T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261218C00190000", "bid": 161.1, "bid_size": 1.0, "ask": 164.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0002, "vega": 0.0185, "theta": 0.0, "rho": 0.0944, "theo": 163.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.9, "last_trade_time": "2026-10-26T10:12:54", "percent_change": 0.0, "prev_day_close": 202.949996948242}, {"option": "ETN261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 100.0, "iv": 0.9801, "open_interest": 56.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0002, "vega": 0.0267, "theta": -0.0227, "rho": -0.0036, "theo": 0.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-07-06T09:30:15", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261218C00195000", "bid": 156.2, "bid_size": 2.0, "ask": 160.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0003, "vega": 0.0252, "theta": 0.0, "rho": 0.136, "theo": 158.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.050003051758}, {"option": "ETN261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 99.0, "iv": 0.9439, "open_interest": 16.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0003, "vega": 0.0301, "theta": -0.0251, "rho": -0.0041, "theo": 0.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-07-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261218C00200000", "bid": 151.2, "bid_size": 3.0, "ask": 155.1, "ask_size": 1.0, "iv": 0.6463, "open_interest": 683.0, "volume": 2.0, "delta": 0.9908, "gamma": 0.0003, "vega": 0.0283, "theta": -0.0036, "rho": 0.1433, "theo": 153.3272, "change": -40.8, "open": 152.4, "high": 152.4, "low": 152.4, "tick": "no_change", "last_trade_price": 152.4, "last_trade_time": "2026-11-04T13:17:07", "percent_change": -21.118, "prev_day_close": 193.200004577637}, {"option": "ETN261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 104.0, "iv": 0.9121, "open_interest": 46.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0003, "vega": 0.0342, "theta": -0.0278, "rho": -0.0047, "theo": 0.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-10-16T13:52:54", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261218C00210000", "bid": 141.4, "bid_size": 2.0, "ask": 145.3, "ask_size": 3.0, "iv": 0.65, "open_interest": 7.0, "volume": 5.0, "delta": 0.9866, "gamma": 0.0004, "vega": 0.0412, "theta": -0.0111, "rho": 0.2115, "theo": 143.4643, "change": -32.75, "open": 150.45, "high": 150.45, "low": 150.45, "tick": "no_change", "last_trade_price": 150.45, "last_trade_time": "2026-11-04T10:32:00", "percent_change": -17.8766, "prev_day_close": 183.199996948242}, {"option": "ETN261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 103.0, "iv": 0.8502, "open_interest": 55.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0004, "vega": 0.0434, "theta": -0.0342, "rho": -0.0062, "theo": 0.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-07-27T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261218C00220000", "bid": 131.6, "bid_size": 2.0, "ask": 135.4, "ask_size": 1.0, "iv": 0.6601, "open_interest": 7.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0005, "vega": 0.0549, "theta": -0.0192, "rho": 0.2537, "theo": 133.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 233.1, "last_trade_time": "2026-08-05T12:07:28", "percent_change": 0.0, "prev_day_close": 173.199996948242}, {"option": "ETN261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 103.0, "iv": 0.7902, "open_interest": 104.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0005, "vega": 0.0554, "theta": -0.0419, "rho": -0.0082, "theo": 0.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T12:10:46", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ETN261218C00230000", "bid": 121.8, "bid_size": 3.0, "ask": 125.6, "ask_size": 1.0, "iv": 0.6334, "open_interest": 8.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0007, "vega": 0.07, "theta": -0.0295, "rho": 0.2758, "theo": 123.8982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 201.4, "last_trade_time": "2026-09-28T11:07:49", "percent_change": 0.0, "prev_day_close": 163.399993896484}, {"option": "ETN261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 101.0, "iv": 0.732, "open_interest": 94.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0007, "vega": 0.0703, "theta": -0.0513, "rho": -0.0109, "theo": 0.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-22T11:52:31", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ETN261218C00240000", "bid": 112.1, "bid_size": 7.0, "ask": 115.0, "ask_size": 6.0, "iv": 0.54, "open_interest": 309.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0009, "vega": 0.0887, "theta": -0.0424, "rho": 0.2854, "theo": 114.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.25, "last_trade_time": "2026-11-03T13:04:57", "percent_change": 0.0, "prev_day_close": 153.550003051758}, {"option": "ETN261218P00240000", "bid": 0.4, "bid_size": 70.0, "ask": 1.3, "ask_size": 107.0, "iv": 0.6165, "open_interest": 52.0, "volume": 7.0, "delta": -0.0323, "gamma": 0.0009, "vega": 0.0889, "theta": -0.0627, "rho": -0.0144, "theo": 1.0417, "change": -0.205, "open": 0.75, "high": 0.97, "low": 0.75, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-04T15:41:54", "percent_change": -18.2222, "prev_day_close": 1.125}, {"option": "ETN261218C00250000", "bid": 102.4, "bid_size": 15.0, "ask": 106.3, "ask_size": 17.0, "iv": 0.591, "open_interest": 19.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0012, "vega": 0.1115, "theta": -0.0577, "rho": 0.293, "theo": 104.6143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.5, "last_trade_time": "2026-11-03T09:31:31", "percent_change": 0.0, "prev_day_close": 143.75}, {"option": "ETN261218P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 102.0, "iv": 0.6242, "open_interest": 61.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0012, "vega": 0.112, "theta": -0.0763, "rho": -0.019, "theo": 1.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-26T12:45:58", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ETN261218C00260000", "bid": 92.9, "bid_size": 6.0, "ask": 95.9, "ask_size": 5.0, "iv": 0.534, "open_interest": 8.0, "volume": 1.0, "delta": 0.9436, "gamma": 0.0016, "vega": 0.139, "theta": -0.0752, "rho": 0.2989, "theo": 95.1351, "change": -33.45, "open": 100.4, "high": 100.4, "low": 100.4, "tick": "down", "last_trade_price": 100.4, "last_trade_time": "2026-11-04T10:16:20", "percent_change": -24.9907, "prev_day_close": 133.849998474121}, {"option": "ETN261218P00260000", "bid": 0.5, "bid_size": 121.0, "ask": 3.0, "ask_size": 97.0, "iv": 0.5869, "open_interest": 73.0, "volume": 1.0, "delta": -0.0565, "gamma": 0.0016, "vega": 0.1402, "theta": -0.0922, "rho": -0.0251, "theo": 1.8558, "change": 0.24, "open": 1.49, "high": 1.49, "low": 1.49, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-11-04T11:26:49", "percent_change": 19.2, "prev_day_close": 1.25}, {"option": "ETN261218C00270000", "bid": 83.6, "bid_size": 11.0, "ask": 87.3, "ask_size": 12.0, "iv": 0.5525, "open_interest": 3.0, "volume": 1.0, "delta": 0.926, "gamma": 0.002, "vega": 0.1719, "theta": -0.0951, "rho": 0.3029, "theo": 85.8126, "change": -33.4, "open": 91.0, "high": 91.0, "low": 91.0, "tick": "down", "last_trade_price": 91.0, "last_trade_time": "2026-11-04T10:26:37", "percent_change": -26.8489, "prev_day_close": 124.400001525879}, {"option": "ETN261218P00270000", "bid": 0.25, "bid_size": 130.0, "ask": 3.5, "ask_size": 100.0, "iv": 0.5366, "open_interest": 60.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.002, "vega": 0.1725, "theta": -0.1105, "rho": -0.0329, "theo": 2.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-27T13:20:19", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ETN261218C00280000", "bid": 74.5, "bid_size": 17.0, "ask": 78.2, "ask_size": 12.0, "iv": 0.539, "open_interest": 3.0, "volume": 0.0, "delta": 0.9034, "gamma": 0.0025, "vega": 0.21, "theta": -0.1172, "rho": 0.3043, "theo": 76.6948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.0, "last_trade_time": "2026-10-20T09:47:55", "percent_change": 0.0, "prev_day_close": 114.799999237061}, {"option": "ETN261218P00280000", "bid": 2.45, "bid_size": 88.0, "ask": 3.7, "ask_size": 100.0, "iv": 0.5443, "open_interest": 100.0, "volume": 3.0, "delta": -0.097, "gamma": 0.0025, "vega": 0.2106, "theta": -0.131, "rho": -0.0428, "theo": 3.3126, "change": 0.95, "open": 3.1, "high": 3.1, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-04T14:43:48", "percent_change": 48.7179, "prev_day_close": 1.95000004768372}, {"option": "ETN261218C00290000", "bid": 65.6, "bid_size": 8.0, "ask": 68.5, "ask_size": 6.0, "iv": 0.506, "open_interest": 16.0, "volume": 0.0, "delta": 0.875, "gamma": 0.0031, "vega": 0.2525, "theta": -0.1409, "rho": 0.3029, "theo": 67.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.85, "last_trade_time": "2026-11-02T14:11:05", "percent_change": 0.0, "prev_day_close": 105.149997711182}, {"option": "ETN261218P00290000", "bid": 3.9, "bid_size": 39.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.5242, "open_interest": 74.0, "volume": 33.0, "delta": -0.1257, "gamma": 0.0031, "vega": 0.2534, "theta": -0.1532, "rho": -0.0551, "theo": 4.4105, "change": 2.56, "open": 2.35, "high": 4.3, "low": 2.35, "tick": "up", "last_trade_price": 4.26, "last_trade_time": "2026-11-04T15:55:07", "percent_change": 150.588, "prev_day_close": 1.70000004768372}, {"option": "ETN261218C00300000", "bid": 57.1, "bid_size": 37.0, "ask": 60.5, "ask_size": 36.0, "iv": 0.5053, "open_interest": 62.0, "volume": 10.0, "delta": 0.8398, "gamma": 0.0038, "vega": 0.2984, "theta": -0.1656, "rho": 0.2981, "theo": 59.3203, "change": -29.85, "open": 65.9, "high": 65.9, "low": 65.9, "tick": "no_change", "last_trade_price": 65.9, "last_trade_time": "2026-11-04T10:17:53", "percent_change": -31.1749, "prev_day_close": 95.75}, {"option": "ETN261218P00300000", "bid": 5.4, "bid_size": 8.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.5181, "open_interest": 3477.0, "volume": 57.0, "delta": -0.1611, "gamma": 0.0038, "vega": 0.2996, "theta": -0.1764, "rho": -0.0701, "theo": 5.8451, "change": 3.525, "open": 2.43, "high": 6.0, "low": 2.43, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-04T15:58:43", "percent_change": 162.069, "prev_day_close": 2.17500004172325}, {"option": "ETN261218C00310000", "bid": 49.1, "bid_size": 31.0, "ask": 52.8, "ask_size": 29.0, "iv": 0.5012, "open_interest": 26.0, "volume": 0.0, "delta": 0.7974, "gamma": 0.0045, "vega": 0.3455, "theta": -0.1899, "rho": 0.2895, "theo": 51.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.15, "last_trade_time": "2026-10-08T09:30:08", "percent_change": 0.0, "prev_day_close": 86.4500007629394}, {"option": "ETN261218P00310000", "bid": 7.1, "bid_size": 49.0, "ask": 8.4, "ask_size": 65.0, "iv": 0.5108, "open_interest": 2638.0, "volume": 861.0, "delta": -0.2036, "gamma": 0.0046, "vega": 0.3469, "theta": -0.1991, "rho": -0.0879, "theo": 7.681, "change": 4.6, "open": 4.45, "high": 7.82, "low": 4.45, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-04T15:42:13", "percent_change": 153.333, "prev_day_close": 3.0}, {"option": "ETN261218C00320000", "bid": 41.5, "bid_size": 9.0, "ask": 44.5, "ask_size": 6.0, "iv": 0.4805, "open_interest": 25.0, "volume": 0.0, "delta": 0.7474, "gamma": 0.0052, "vega": 0.391, "theta": -0.2123, "rho": 0.2768, "theo": 43.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.2, "last_trade_time": "2026-10-26T12:13:29", "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "ETN261218P00320000", "bid": 9.3, "bid_size": 40.0, "ask": 11.1, "ask_size": 48.0, "iv": 0.5004, "open_interest": 314.0, "volume": 17.0, "delta": -0.2541, "gamma": 0.0053, "vega": 0.3927, "theta": -0.2201, "rho": -0.1087, "theo": 10.0278, "change": 6.605, "open": 6.2, "high": 10.5, "low": 6.2, "tick": "up", "last_trade_price": 10.48, "last_trade_time": "2026-11-04T15:57:04", "percent_change": 170.452, "prev_day_close": 3.87500011920929}, {"option": "ETN261218C00330000", "bid": 34.6, "bid_size": 31.0, "ask": 37.7, "ask_size": 21.0, "iv": 0.4748, "open_interest": 40.0, "volume": 3.0, "delta": 0.6902, "gamma": 0.0059, "vega": 0.4313, "theta": -0.2311, "rho": 0.2602, "theo": 36.5656, "change": -32.3, "open": 37.76, "high": 37.76, "low": 36.2, "tick": "down", "last_trade_price": 36.2, "last_trade_time": "2026-11-04T15:17:00", "percent_change": -47.1533, "prev_day_close": 68.5}, {"option": "ETN261218P00330000", "bid": 12.3, "bid_size": 33.0, "ask": 14.3, "ask_size": 51.0, "iv": 0.4924, "open_interest": 402.0, "volume": 39.0, "delta": -0.3118, "gamma": 0.006, "vega": 0.4331, "theta": -0.2376, "rho": -0.1318, "theo": 12.9583, "change": 8.66, "open": 7.95, "high": 13.57, "low": 7.95, "tick": "down", "last_trade_price": 13.56, "last_trade_time": "2026-11-04T15:57:04", "percent_change": 176.735, "prev_day_close": 4.90000009536743}, {"option": "ETN261218C00340000", "bid": 28.3, "bid_size": 39.0, "ask": 31.5, "ask_size": 33.0, "iv": 0.4683, "open_interest": 119.0, "volume": 41.0, "delta": 0.6268, "gamma": 0.0065, "vega": 0.4628, "theta": -0.2446, "rho": 0.24, "theo": 30.1829, "change": -29.59, "open": 34.15, "high": 34.15, "low": 30.2, "tick": "up", "last_trade_price": 30.36, "last_trade_time": "2026-11-04T11:06:48", "percent_change": -49.3578, "prev_day_close": 59.9500007629394}, {"option": "ETN261218P00340000", "bid": 16.3, "bid_size": 6.0, "ask": 18.0, "ask_size": 44.0, "iv": 0.4874, "open_interest": 866.0, "volume": 28.0, "delta": -0.3759, "gamma": 0.0066, "vega": 0.4641, "theta": -0.2499, "rho": -0.1564, "theo": 16.5476, "change": 11.0, "open": 12.4, "high": 17.44, "low": 12.4, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-04T15:47:38", "percent_change": 183.333, "prev_day_close": 6.0}, {"option": "ETN261218C00350000", "bid": 22.7, "bid_size": 60.0, "ask": 26.1, "ask_size": 54.0, "iv": 0.4634, "open_interest": 251.0, "volume": 136.0, "delta": 0.559, "gamma": 0.0069, "vega": 0.4822, "theta": -0.2514, "rho": 0.217, "theo": 24.5072, "change": -28.41, "open": 31.92, "high": 31.92, "low": 23.49, "tick": "down", "last_trade_price": 23.49, "last_trade_time": "2026-11-04T15:42:26", "percent_change": -54.7399, "prev_day_close": 51.9000015258789}, {"option": "ETN261218P00350000", "bid": 19.9, "bid_size": 34.0, "ask": 22.6, "ask_size": 35.0, "iv": 0.4738, "open_interest": 340.0, "volume": 133.0, "delta": -0.4446, "gamma": 0.007, "vega": 0.4823, "theta": -0.2555, "rho": -0.1818, "theo": 20.8533, "change": 13.95, "open": 12.0, "high": 21.9, "low": 12.0, "tick": "no_change", "last_trade_price": 21.9, "last_trade_time": "2026-11-04T15:44:26", "percent_change": 175.472, "prev_day_close": 7.95000004768372}, {"option": "ETN261218C00360000", "bid": 19.3, "bid_size": 6.0, "ask": 20.8, "ask_size": 9.0, "iv": 0.468, "open_interest": 37.0, "volume": 297.0, "delta": 0.489, "gamma": 0.0071, "vega": 0.4874, "theta": -0.2508, "rho": 0.192, "theo": 19.5691, "change": -24.85, "open": 24.5, "high": 26.06, "low": 18.4, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-11-04T15:49:08", "percent_change": -56.0316, "prev_day_close": 44.3500003814697}, {"option": "ETN261218P00360000", "bid": 25.5, "bid_size": 8.0, "ask": 27.8, "ask_size": 15.0, "iv": 0.4734, "open_interest": 268.0, "volume": 206.0, "delta": -0.5158, "gamma": 0.0072, "vega": 0.4863, "theta": -0.2538, "rho": -0.2055, "theo": 25.9078, "change": 15.05, "open": 24.4, "high": 25.83, "low": 23.0, "tick": "up", "last_trade_price": 25.4, "last_trade_time": "2026-11-04T14:42:12", "percent_change": 145.411, "prev_day_close": 10.3499999046326}, {"option": "ETN261218C00370000", "bid": 14.8, "bid_size": 6.0, "ask": 16.2, "ask_size": 25.0, "iv": 0.4545, "open_interest": 116.0, "volume": 31.0, "delta": 0.4193, "gamma": 0.007, "vega": 0.4777, "theta": -0.2429, "rho": 0.1662, "theo": 15.3694, "change": -22.7, "open": 18.5, "high": 18.5, "low": 14.5, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-11-04T15:36:32", "percent_change": -61.0215, "prev_day_close": 37.2000007629394}, {"option": "ETN261218P00370000", "bid": 30.4, "bid_size": 43.0, "ask": 33.6, "ask_size": 21.0, "iv": 0.4578, "open_interest": 207.0, "volume": 8.0, "delta": -0.5868, "gamma": 0.0072, "vega": 0.4749, "theta": -0.2448, "rho": -0.2262, "theo": 31.7136, "change": 16.95, "open": 30.1, "high": 30.3, "low": 30.05, "tick": "up", "last_trade_price": 30.3, "last_trade_time": "2026-11-04T12:25:57", "percent_change": 126.966, "prev_day_close": 13.3499999046326}, {"option": "ETN261218C00380000", "bid": 11.3, "bid_size": 7.0, "ask": 12.3, "ask_size": 7.0, "iv": 0.4448, "open_interest": 175.0, "volume": 11.0, "delta": 0.3525, "gamma": 0.0068, "vega": 0.4543, "theta": -0.2283, "rho": 0.1408, "theo": 11.8792, "change": -18.95, "open": 17.4, "high": 17.5, "low": 12.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-11-04T13:52:35", "percent_change": -60.8347, "prev_day_close": 31.1499996185303}, {"option": "ETN261218P00380000", "bid": 37.4, "bid_size": 6.0, "ask": 40.1, "ask_size": 15.0, "iv": 0.4578, "open_interest": 546.0, "volume": 1.0, "delta": -0.6552, "gamma": 0.0069, "vega": 0.4489, "theta": -0.2292, "rho": -0.2422, "theo": 38.2433, "change": 12.3, "open": 29.15, "high": 29.15, "low": 29.15, "tick": "up", "last_trade_price": 29.15, "last_trade_time": "2026-11-04T09:39:21", "percent_change": 72.997, "prev_day_close": 16.8499994277954}, {"option": "ETN261218C00390000", "bid": 8.5, "bid_size": 6.0, "ask": 10.3, "ask_size": 43.0, "iv": 0.4508, "open_interest": 99.0, "volume": 21.0, "delta": 0.2906, "gamma": 0.0063, "vega": 0.4195, "theta": -0.2086, "rho": 0.1168, "theo": 9.0436, "change": -16.4, "open": 16.0, "high": 16.0, "low": 8.56, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-11-04T14:30:46", "percent_change": -64.8221, "prev_day_close": 25.3000001907349}, {"option": "ETN261218P00390000", "bid": 44.5, "bid_size": 7.0, "ask": 47.3, "ask_size": 6.0, "iv": 0.4534, "open_interest": 277.0, "volume": 4.0, "delta": -0.7188, "gamma": 0.0065, "vega": 0.4109, "theta": -0.2085, "rho": -0.2523, "theo": 45.4441, "change": 22.75, "open": 35.5, "high": 43.65, "low": 35.5, "tick": "up", "last_trade_price": 43.65, "last_trade_time": "2026-11-04T12:25:53", "percent_change": 108.852, "prev_day_close": 20.8999996185303}, {"option": "ETN261218C00400000", "bid": 6.0, "bid_size": 16.0, "ask": 6.8, "ask_size": 4.0, "iv": 0.4286, "open_interest": 469.0, "volume": 100.0, "delta": 0.2352, "gamma": 0.0057, "vega": 0.3768, "theta": -0.1856, "rho": 0.095, "theo": 6.7894, "change": -13.85, "open": 11.0, "high": 11.0, "low": 6.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-04T15:47:37", "percent_change": -68.7345, "prev_day_close": 20.1499996185303}, {"option": "ETN261218P00400000", "bid": 52.1, "bid_size": 6.0, "ask": 55.1, "ask_size": 9.0, "iv": 0.4488, "open_interest": 525.0, "volume": 50.0, "delta": -0.7762, "gamma": 0.0059, "vega": 0.3644, "theta": -0.1846, "rho": -0.2543, "theo": 53.2436, "change": 26.43, "open": 52.1, "high": 52.7, "low": 51.65, "tick": "down", "last_trade_price": 52.33, "last_trade_time": "2026-11-04T13:06:00", "percent_change": 102.046, "prev_day_close": 25.8999996185303}, {"option": "ETN261218C00410000", "bid": 4.5, "bid_size": 1.0, "ask": 5.1, "ask_size": 13.0, "iv": 0.431, "open_interest": 194.0, "volume": 86.0, "delta": 0.187, "gamma": 0.005, "vega": 0.3298, "theta": -0.1611, "rho": 0.0758, "theo": 5.0332, "change": -10.99, "open": 8.5, "high": 8.5, "low": 4.4, "tick": "up", "last_trade_price": 4.76, "last_trade_time": "2026-11-04T15:51:18", "percent_change": -69.7778, "prev_day_close": 15.75}, {"option": "ETN261218P00410000", "bid": 60.6, "bid_size": 6.0, "ask": 63.5, "ask_size": 8.0, "iv": 0.4522, "open_interest": 3005.0, "volume": 0.0, "delta": -0.8265, "gamma": 0.0052, "vega": 0.3119, "theta": -0.159, "rho": -0.2499, "theo": 61.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.3, "last_trade_time": "2026-11-02T10:35:42", "percent_change": 0.0, "prev_day_close": 31.7999992370606}, {"option": "ETN261218C00420000", "bid": 3.0, "bid_size": 67.0, "ask": 4.2, "ask_size": 71.0, "iv": 0.4316, "open_interest": 423.0, "volume": 10.0, "delta": 0.1464, "gamma": 0.0043, "vega": 0.2821, "theta": -0.1366, "rho": 0.0596, "theo": 3.69, "change": -9.0, "open": 4.0, "high": 4.0, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-04T15:47:52", "percent_change": -73.7705, "prev_day_close": 12.1999998092651}, {"option": "ETN261218P00420000", "bid": 69.5, "bid_size": 7.0, "ask": 72.3, "ask_size": 7.0, "iv": 0.4574, "open_interest": 158.0, "volume": 6.0, "delta": -0.8692, "gamma": 0.0045, "vega": 0.2568, "theta": -0.133, "rho": -0.2359, "theo": 70.3084, "change": 27.56, "open": 65.41, "high": 65.41, "low": 65.41, "tick": "up", "last_trade_price": 65.41, "last_trade_time": "2026-11-04T10:42:57", "percent_change": 72.8137, "prev_day_close": 37.8499984741211}, {"option": "ETN261218C00430000", "bid": 2.05, "bid_size": 73.0, "ask": 2.95, "ask_size": 66.0, "iv": 0.4259, "open_interest": 213.0, "volume": 35.0, "delta": 0.113, "gamma": 0.0036, "vega": 0.2362, "theta": -0.1136, "rho": 0.0461, "theo": 2.6793, "change": -6.8, "open": 4.9, "high": 4.9, "low": 2.05, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T14:32:45", "percent_change": -72.3404, "prev_day_close": 9.40000009536743}, {"option": "ETN261218P00430000", "bid": 77.9, "bid_size": 16.0, "ask": 81.5, "ask_size": 20.0, "iv": 0.448, "open_interest": 191.0, "volume": 0.0, "delta": -0.9046, "gamma": 0.0038, "vega": 0.205, "theta": -0.1074, "rho": -0.2143, "theo": 79.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.56, "last_trade_time": "2026-11-03T10:34:23", "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "ETN261218C00440000", "bid": 1.45, "bid_size": 96.0, "ask": 2.2, "ask_size": 97.0, "iv": 0.4277, "open_interest": 236.0, "volume": 39.0, "delta": 0.0862, "gamma": 0.003, "vega": 0.1943, "theta": -0.0927, "rho": 0.0352, "theo": 1.9297, "change": -5.01, "open": 2.75, "high": 2.75, "low": 1.74, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-04T15:05:04", "percent_change": -74.2222, "prev_day_close": 6.75}, {"option": "ETN261218P00440000", "bid": 87.1, "bid_size": 12.0, "ask": 90.9, "ask_size": 14.0, "iv": 0.4473, "open_interest": 28.0, "volume": 0.0, "delta": -0.933, "gamma": 0.0031, "vega": 0.1558, "theta": -0.0826, "rho": -0.1926, "theo": 88.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.5, "last_trade_time": "2026-10-20T10:19:28", "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "ETN261218C00450000", "bid": 0.85, "bid_size": 77.0, "ask": 1.5, "ask_size": 54.0, "iv": 0.4195, "open_interest": 431.0, "volume": 5.0, "delta": 0.0648, "gamma": 0.0024, "vega": 0.1567, "theta": -0.0743, "rho": 0.0265, "theo": 1.3749, "change": -3.5, "open": 2.45, "high": 2.45, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T15:33:22", "percent_change": -73.6842, "prev_day_close": 4.75}, {"option": "ETN261218P00450000", "bid": 97.3, "bid_size": 5.0, "ask": 100.5, "ask_size": 5.0, "iv": 0.4747, "open_interest": 30.0, "volume": 1.0, "delta": -0.9548, "gamma": 0.0024, "vega": 0.1125, "theta": -0.0588, "rho": -0.1625, "theo": 98.361, "change": 21.45, "open": 82.5, "high": 82.5, "low": 82.5, "tick": "up", "last_trade_price": 82.5, "last_trade_time": "2026-11-04T09:33:08", "percent_change": 35.1351, "prev_day_close": 61.0499992370606}, {"option": "ETN261218C00460000", "bid": 0.3, "bid_size": 127.0, "ask": 2.15, "ask_size": 73.0, "iv": 0.4523, "open_interest": 912.0, "volume": 2.0, "delta": 0.0486, "gamma": 0.0019, "vega": 0.1252, "theta": -0.0591, "rho": 0.0199, "theo": 0.9825, "change": -2.305, "open": 1.7, "high": 1.7, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-04T15:05:49", "percent_change": -73.76, "prev_day_close": 3.125}, {"option": "ETN261218P00460000", "bid": 106.6, "bid_size": 12.0, "ask": 110.3, "ask_size": 14.0, "iv": 0.4723, "open_interest": 11.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0018, "vega": 0.0772, "theta": -0.0368, "rho": -0.1391, "theo": 108.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.2, "last_trade_time": "2026-11-03T14:25:33", "percent_change": 0.0, "prev_day_close": 69.7999992370606}, {"option": "ETN261218C00470000", "bid": 0.5, "bid_size": 65.0, "ask": 1.65, "ask_size": 76.0, "iv": 0.4695, "open_interest": 86.0, "volume": 12.0, "delta": 0.036, "gamma": 0.0015, "vega": 0.0982, "theta": -0.0461, "rho": 0.0147, "theo": 0.6931, "change": -1.29, "open": 1.35, "high": 1.35, "low": 0.9, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-11-04T12:13:22", "percent_change": -53.75, "prev_day_close": 2.39999997615814}, {"option": "ETN261218P00470000", "bid": 116.3, "bid_size": 3.0, "ask": 120.1, "ask_size": 1.0, "iv": 0.4763, "open_interest": 1.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0012, "vega": 0.0495, "theta": -0.0177, "rho": -0.1188, "theo": 117.9298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.5, "last_trade_time": "2026-10-15T09:46:46", "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "ETN261218C00480000", "bid": 0.1, "bid_size": 113.0, "ask": 1.6, "ask_size": 86.0, "iv": 0.4762, "open_interest": 398.0, "volume": 2.0, "delta": 0.0265, "gamma": 0.0011, "vega": 0.0766, "theta": -0.0357, "rho": 0.0108, "theo": 0.4894, "change": -0.55, "open": 0.95, "high": 0.95, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T10:28:01", "percent_change": -37.931, "prev_day_close": 1.44999998807907}, {"option": "ETN261218P00480000", "bid": 126.2, "bid_size": 2.0, "ask": 130.0, "ask_size": 1.0, "iv": 0.4913, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0008, "vega": 0.0321, "theta": -0.0022, "rho": -0.1009, "theo": 127.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.4000015258789}, {"option": "ETN261218C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 127.0, "iv": 0.5397, "open_interest": 89.0, "volume": 1.0, "delta": 0.0194, "gamma": 0.0009, "vega": 0.0592, "theta": -0.0275, "rho": 0.0079, "theo": 0.3448, "change": -1.3, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T10:22:28", "percent_change": -78.7879, "prev_day_close": 1.64999997615814}, {"option": "ETN261218P00490000", "bid": 135.9, "bid_size": 2.0, "ask": 139.9, "ask_size": 1.0, "iv": 0.4811, "open_interest": 2.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0005, "vega": 0.0174, "theta": 0.0, "rho": -0.0957, "theo": 137.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.4, "last_trade_time": "2026-08-13T09:52:26", "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "ETN261218C00500000", "bid": 0.1, "bid_size": 94.0, "ask": 1.2, "ask_size": 52.0, "iv": 0.5041, "open_interest": 358.0, "volume": 2.0, "delta": 0.0142, "gamma": 0.0007, "vega": 0.0453, "theta": -0.021, "rho": 0.0058, "theo": 0.2426, "change": -1.37, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-04T10:15:16", "percent_change": -72.1053, "prev_day_close": 1.90000000596046}, {"option": "ETN261218P00500000", "bid": 146.1, "bid_size": 2.0, "ask": 149.9, "ask_size": 1.0, "iv": 0.5286, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0003, "vega": 0.0089, "theta": 0.0, "rho": -0.0896, "theo": 147.7496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.799999237061}, {"option": "ETN261218C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 93.0, "iv": 0.5846, "open_interest": 1.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0005, "vega": 0.0345, "theta": -0.0159, "rho": 0.0042, "theo": 0.1705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-28T09:30:03", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ETN261218P00510000", "bid": 156.0, "bid_size": 2.0, "ask": 159.8, "ask_size": 1.0, "iv": 0.5326, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0001, "vega": 0.005, "theta": 0.0, "rho": -0.087, "theo": 157.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "ETN261218C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 83.0, "iv": 0.5328, "open_interest": 1184.0, "volume": 2.0, "delta": 0.0075, "gamma": 0.0004, "vega": 0.0262, "theta": -0.012, "rho": 0.0031, "theo": 0.1198, "change": -0.425, "open": 0.25, "high": 0.3, "low": 0.25, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T11:49:53", "percent_change": -58.6207, "prev_day_close": 0.725000023841858}, {"option": "ETN261218P00520000", "bid": 166.0, "bid_size": 1.0, "ask": 169.8, "ask_size": 1.0, "iv": 0.5575, "open_interest": 4.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0022, "theta": 0.0, "rho": -0.0875, "theo": 167.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.5, "last_trade_time": "2026-10-21T12:39:46", "percent_change": 0.0, "prev_day_close": 127.899997711182}, {"option": "ETN261218C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 104.0, "iv": 0.628, "open_interest": 14.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0003, "vega": 0.0197, "theta": -0.009, "rho": 0.0022, "theo": 0.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-10-16T12:50:40", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ETN261218P00530000", "bid": 176.0, "bid_size": 2.0, "ask": 179.8, "ask_size": 1.0, "iv": 0.5818, "open_interest": 1.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": -0.0878, "theo": 177.7097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.9, "last_trade_time": "2026-10-16T09:42:59", "percent_change": 0.0, "prev_day_close": 137.849998474121}, {"option": "ETN261218C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 126.0, "iv": 0.6485, "open_interest": 180.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0002, "vega": 0.0148, "theta": -0.0068, "rho": 0.0016, "theo": 0.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-10-28T11:10:44", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ETN261218P00540000", "bid": 186.0, "bid_size": 2.0, "ask": 189.8, "ask_size": 3.0, "iv": 0.6057, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": -0.0891, "theo": 187.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.849998474121}, {"option": "ETN261218C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 92.0, "iv": 0.6682, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0002, "vega": 0.0111, "theta": -0.005, "rho": 0.0012, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ETN261218P00550000", "bid": 195.9, "bid_size": 2.0, "ask": 199.8, "ask_size": 1.0, "iv": 0.6149, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0906, "theo": 197.6939, "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": 157.75}, {"option": "ETN261218C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 112.0, "iv": 0.6899, "open_interest": 121.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0001, "vega": 0.0083, "theta": -0.0038, "rho": 0.0008, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-12T09:42:06", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ETN261218P00560000", "bid": 205.8, "bid_size": 2.0, "ask": 209.8, "ask_size": 3.0, "iv": 0.5967, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0922, "theo": 207.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.800003051758}, {"option": "ETN261218C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 41.0, "iv": 0.7111, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0062, "theta": -0.0028, "rho": 0.0006, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ETN261218P00570000", "bid": 215.9, "bid_size": 2.0, "ask": 219.8, "ask_size": 1.0, "iv": 0.6605, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0938, "theo": 217.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.75}, {"option": "ETN261218C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 97.0, "iv": 0.729, "open_interest": 21.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0046, "theta": -0.0021, "rho": 0.0004, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-16T10:00:00", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261218P00580000", "bid": 225.9, "bid_size": 3.0, "ask": 229.7, "ask_size": 1.0, "iv": 0.6659, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0954, "theo": 227.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.650001525879}, {"option": "ETN261218C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 125.0, "iv": 0.7688, "open_interest": 51.0, "volume": 5.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0026, "theta": -0.0012, "rho": 0.0002, "theo": 0.0074, "change": -0.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:28:14", "percent_change": -66.6667, "prev_day_close": 0.150000005960464}, {"option": "ETN261218P00600000", "bid": 245.9, "bid_size": 2.0, "ask": 249.7, "ask_size": 1.0, "iv": 0.7092, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0987, "theo": 247.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.699996948242}, {"option": "ETN261218C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 100.0, "iv": 0.8069, "open_interest": 10.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0014, "theta": -0.0006, "rho": 0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-13T14:07:38", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261218P00620000", "bid": 265.9, "bid_size": 1.0, "ask": 269.7, "ask_size": 1.0, "iv": 0.7511, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.102, "theo": 267.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.1, "last_trade_time": "2026-05-28T09:35:39", "percent_change": 0.0, "prev_day_close": 227.699996948242}, {"option": "ETN261218C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 90.0, "iv": 0.8433, "open_interest": 23.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0004, "rho": 0.0001, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-28T10:28:57", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261218P00640000", "bid": 285.9, "bid_size": 1.0, "ask": 289.7, "ask_size": 1.0, "iv": 0.7917, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1053, "theo": 287.6271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.600006103516}, {"option": "ETN261218C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 92.0, "iv": 0.8783, "open_interest": 13.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-20T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN261218P00660000", "bid": 305.8, "bid_size": 1.0, "ask": 309.7, "ask_size": 1.0, "iv": 0.8129, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1086, "theo": 307.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.2, "last_trade_time": "2026-08-19T09:48:55", "percent_change": 0.0, "prev_day_close": 267.650009155273}, {"option": "ETN270115C00120000", "bid": 231.0, "bid_size": 2.0, "ask": 234.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0067, "theta": 0.0, "rho": 0.0774, "theo": 233.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 324.2, "last_trade_time": "2026-10-02T09:55:23", "percent_change": 0.0, "prev_day_close": 273.0}, {"option": "ETN270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.2557, "open_interest": 12.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0119, "theta": -0.0074, "rho": -0.0019, "theo": 0.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-14T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN270115C00125000", "bid": 226.1, "bid_size": 1.0, "ask": 229.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0096, "theta": 0.0, "rho": 0.1291, "theo": 228.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 268.100006103516}, {"option": "ETN270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.2115, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0133, "theta": -0.008, "rho": -0.0021, "theo": 0.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-13T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN270115C00130000", "bid": 221.1, "bid_size": 2.0, "ask": 224.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0119, "theta": 0.0, "rho": 0.1737, "theo": 223.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 219.15, "last_trade_time": "2025-09-09T10:20:27", "percent_change": 0.0, "prev_day_close": 263.100006103516}, {"option": "ETN270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.1692, "open_interest": 5.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0149, "theta": -0.0087, "rho": -0.0024, "theo": 0.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-04-15T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN270115C00135000", "bid": 216.2, "bid_size": 2.0, "ask": 220.0, "ask_size": 2.0, "iv": 0.7349, "open_interest": 17.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0155, "theta": 0.0, "rho": 0.242, "theo": 218.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 316.2, "last_trade_time": "2026-08-05T12:27:34", "percent_change": 0.0, "prev_day_close": 258.150009155273}, {"option": "ETN270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.1285, "open_interest": 3.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0166, "theta": -0.0095, "rho": -0.0027, "theo": 0.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-14T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN270115C00140000", "bid": 211.2, "bid_size": 2.0, "ask": 215.1, "ask_size": 2.0, "iv": 0.7469, "open_interest": 1.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.0185, "theta": 0.0, "rho": 0.2794, "theo": 213.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.2, "last_trade_time": "2025-12-10T14:17:36", "percent_change": 0.0, "prev_day_close": 253.199996948242}, {"option": "ETN270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.0894, "open_interest": 52.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0185, "theta": -0.0104, "rho": -0.003, "theo": 0.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-14T11:43:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN270115C00145000", "bid": 206.3, "bid_size": 2.0, "ask": 210.3, "ask_size": 2.0, "iv": 0.7251, "open_interest": 1.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0001, "vega": 0.0206, "theta": 0.0, "rho": 0.2916, "theo": 208.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 249.3, "last_trade_time": "2026-09-14T09:35:36", "percent_change": 0.0, "prev_day_close": 248.300003051758}, {"option": "ETN270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.0516, "open_interest": 3.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.0206, "theta": -0.0113, "rho": -0.0034, "theo": 0.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-13T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN270115C00150000", "bid": 201.3, "bid_size": 2.0, "ask": 205.1, "ask_size": 2.0, "iv": 0.596, "open_interest": 3.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0001, "vega": 0.023, "theta": 0.0, "rho": 0.3013, "theo": 203.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 256.4, "last_trade_time": "2026-06-24T09:44:55", "percent_change": 0.0, "prev_day_close": 243.300003051758}, {"option": "ETN270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.0152, "open_interest": 4.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0001, "vega": 0.0231, "theta": -0.0123, "rho": -0.0038, "theo": 0.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-03-13T13:16:18", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN270115C00155000", "bid": 196.4, "bid_size": 2.0, "ask": 200.2, "ask_size": 2.0, "iv": 0.6807, "open_interest": 1.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0001, "vega": 0.0257, "theta": 0.0, "rho": 0.311, "theo": 198.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 289.7, "last_trade_time": "2026-10-02T09:55:23", "percent_change": 0.0, "prev_day_close": 238.349998474121}, {"option": "ETN270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.98, "open_interest": 2.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0001, "vega": 0.0258, "theta": -0.0135, "rho": -0.0043, "theo": 0.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-03-30T14:11:48", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN270115C00160000", "bid": 191.5, "bid_size": 2.0, "ask": 195.3, "ask_size": 2.0, "iv": 0.6996, "open_interest": 2.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0001, "vega": 0.0287, "theta": 0.0, "rho": 0.3206, "theo": 193.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.4, "last_trade_time": "2026-06-10T10:51:54", "percent_change": 0.0, "prev_day_close": 233.399993896484}, {"option": "ETN270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 88.0, "iv": 0.9459, "open_interest": 6.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0001, "vega": 0.0288, "theta": -0.0147, "rho": -0.0049, "theo": 0.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.59, "last_trade_time": "2026-03-10T15:21:15", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN270115C00165000", "bid": 186.5, "bid_size": 2.0, "ask": 190.3, "ask_size": 2.0, "iv": 0.6381, "open_interest": 5.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0002, "vega": 0.032, "theta": 0.0, "rho": 0.33, "theo": 188.6366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.56, "last_trade_time": "2026-02-27T14:55:40", "percent_change": 0.0, "prev_day_close": 228.449996948242}, {"option": "ETN270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 11.0, "iv": 0.8823, "open_interest": 39.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0002, "vega": 0.032, "theta": -0.0161, "rho": -0.0055, "theo": 0.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T09:32:15", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ETN270115C00170000", "bid": 181.6, "bid_size": 2.0, "ask": 185.4, "ask_size": 2.0, "iv": 0.6535, "open_interest": 62.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0002, "vega": 0.0356, "theta": 0.0, "rho": 0.3395, "theo": 183.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.4, "last_trade_time": "2026-07-13T10:16:50", "percent_change": 0.0, "prev_day_close": 223.5}, {"option": "ETN270115P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 97.0, "iv": 0.8842, "open_interest": 16.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0002, "vega": 0.0357, "theta": -0.0176, "rho": -0.0062, "theo": 0.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-04-06T14:32:57", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN270115C00175000", "bid": 176.6, "bid_size": 1.0, "ask": 180.6, "ask_size": 2.0, "iv": 0.6563, "open_interest": 141.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0002, "vega": 0.0398, "theta": 0.0, "rho": 0.3488, "theo": 178.8096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.9, "last_trade_time": "2026-09-14T09:35:36", "percent_change": 0.0, "prev_day_close": 218.550003051758}, {"option": "ETN270115P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 94.0, "iv": 0.853, "open_interest": 14.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0002, "vega": 0.04, "theta": -0.0192, "rho": -0.007, "theo": 0.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-07-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN270115C00180000", "bid": 171.7, "bid_size": 2.0, "ask": 175.5, "ask_size": 2.0, "iv": 0.6095, "open_interest": 6.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0002, "vega": 0.0444, "theta": -0.0022, "rho": 0.358, "theo": 173.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 253.2, "last_trade_time": "2026-09-30T15:46:03", "percent_change": 0.0, "prev_day_close": 213.650001525879}, {"option": "ETN270115P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 101.0, "iv": 0.8258, "open_interest": 30.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0002, "vega": 0.0445, "theta": -0.021, "rho": -0.008, "theo": 0.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-05-20T10:18:15", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ETN270115C00185000", "bid": 166.8, "bid_size": 2.0, "ask": 170.6, "ask_size": 2.0, "iv": 0.6111, "open_interest": 14.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0003, "vega": 0.0494, "theta": -0.0047, "rho": 0.367, "theo": 169.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.0, "last_trade_time": "2026-06-26T13:48:30", "percent_change": 0.0, "prev_day_close": 208.650001525879}, {"option": "ETN270115P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.6714, "open_interest": 9.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0003, "vega": 0.0495, "theta": -0.023, "rho": -0.009, "theo": 0.4867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-24T13:04:50", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ETN270115C00190000", "bid": 161.9, "bid_size": 2.0, "ask": 165.7, "ask_size": 2.0, "iv": 0.6072, "open_interest": 7.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0003, "vega": 0.055, "theta": -0.0074, "rho": 0.3759, "theo": 164.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.2, "last_trade_time": "2026-11-02T14:19:15", "percent_change": 0.0, "prev_day_close": 203.75}, {"option": "ETN270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 7.0, "iv": 0.7168, "open_interest": 39.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0003, "vega": 0.0552, "theta": -0.0251, "rho": -0.0102, "theo": 0.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-04-30T13:12:34", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ETN270115C00195000", "bid": 157.0, "bid_size": 2.0, "ask": 160.8, "ask_size": 2.0, "iv": 0.5998, "open_interest": 4.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0004, "vega": 0.0613, "theta": -0.0103, "rho": 0.3847, "theo": 159.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.2, "last_trade_time": "2026-10-30T15:51:10", "percent_change": 0.0, "prev_day_close": 198.849998474121}, {"option": "ETN270115P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 111.0, "iv": 0.742, "open_interest": 113.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0004, "vega": 0.0617, "theta": -0.0275, "rho": -0.0115, "theo": 0.6182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-06-11T13:15:54", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ETN270115C00200000", "bid": 152.1, "bid_size": 2.0, "ask": 155.8, "ask_size": 2.0, "iv": 0.5776, "open_interest": 35.0, "volume": 3.0, "delta": 0.9821, "gamma": 0.0004, "vega": 0.0683, "theta": -0.0133, "rho": 0.3932, "theo": 154.3562, "change": -42.39, "open": 155.48, "high": 155.48, "low": 151.46, "tick": "down", "last_trade_price": 151.46, "last_trade_time": "2026-11-04T15:44:33", "percent_change": -21.8674, "prev_day_close": 193.849998474121}, {"option": "ETN270115P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 86.0, "iv": 0.6677, "open_interest": 316.0, "volume": 1.0, "delta": -0.0176, "gamma": 0.0004, "vega": 0.0685, "theta": -0.0301, "rho": -0.013, "theo": 0.698, "change": 0.2, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T11:32:20", "percent_change": 100.0, "prev_day_close": 0.200000002980232}, {"option": "ETN270115C00210000", "bid": 142.3, "bid_size": 2.0, "ask": 146.2, "ask_size": 2.0, "iv": 0.5664, "open_interest": 4.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0005, "vega": 0.0843, "theta": -0.0202, "rho": 0.4096, "theo": 144.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.0, "last_trade_time": "2026-06-26T11:15:15", "percent_change": 0.0, "prev_day_close": 184.150001525879}, {"option": "ETN270115P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 104.0, "iv": 0.5803, "open_interest": 233.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0005, "vega": 0.0847, "theta": -0.0359, "rho": -0.0168, "theo": 0.8912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T15:41:15", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ETN270115C00220000", "bid": 132.7, "bid_size": 6.0, "ask": 136.5, "ask_size": 29.0, "iv": 0.5665, "open_interest": 39.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0007, "vega": 0.104, "theta": -0.0281, "rho": 0.4249, "theo": 134.9852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.5, "last_trade_time": "2026-11-02T09:36:34", "percent_change": 0.0, "prev_day_close": 174.25}, {"option": "ETN270115P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 110.0, "iv": 0.6287, "open_interest": 353.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0007, "vega": 0.1042, "theta": -0.0427, "rho": -0.0214, "theo": 1.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-21T11:19:37", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ETN270115C00230000", "bid": 123.1, "bid_size": 6.0, "ask": 126.9, "ask_size": 22.0, "iv": 0.5528, "open_interest": 30.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0009, "vega": 0.1274, "theta": -0.0371, "rho": 0.4388, "theo": 125.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.0, "last_trade_time": "2026-04-16T09:50:00", "percent_change": 0.0, "prev_day_close": 164.5}, {"option": "ETN270115P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 102.0, "iv": 0.5107, "open_interest": 194.0, "volume": 2.0, "delta": -0.0372, "gamma": 0.0009, "vega": 0.1283, "theta": -0.0508, "rho": -0.0274, "theo": 1.4655, "change": -0.225, "open": 0.95, "high": 1.05, "low": 0.95, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T12:36:34", "percent_change": -17.6471, "prev_day_close": 1.27499997615814}, {"option": "ETN270115C00240000", "bid": 113.6, "bid_size": 16.0, "ask": 116.7, "ask_size": 5.0, "iv": 0.5112, "open_interest": 17.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0011, "vega": 0.1554, "theta": -0.0473, "rho": 0.4508, "theo": 115.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.6, "last_trade_time": "2026-09-03T11:16:27", "percent_change": 0.0, "prev_day_close": 154.849998474121}, {"option": "ETN270115P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1.0, "iv": 0.4833, "open_interest": 294.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0011, "vega": 0.156, "theta": -0.06, "rho": -0.035, "theo": 1.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T12:53:15", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ETN270115C00250000", "bid": 104.3, "bid_size": 2.0, "ask": 108.1, "ask_size": 3.0, "iv": 0.5306, "open_interest": 48.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0014, "vega": 0.1883, "theta": -0.0589, "rho": 0.4608, "theo": 106.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.2, "last_trade_time": "2026-10-23T14:14:44", "percent_change": 0.0, "prev_day_close": 145.099998474121}, {"option": "ETN270115P00250000", "bid": 0.45, "bid_size": 34.0, "ask": 2.5, "ask_size": 3.0, "iv": 0.4922, "open_interest": 1042.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.0014, "vega": 0.189, "theta": -0.0706, "rho": -0.0443, "theo": 2.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T14:48:16", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "ETN270115C00260000", "bid": 95.1, "bid_size": 20.0, "ask": 99.0, "ask_size": 28.0, "iv": 0.5201, "open_interest": 29.0, "volume": 0.0, "delta": 0.9233, "gamma": 0.0017, "vega": 0.2259, "theta": -0.0717, "rho": 0.4681, "theo": 97.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.8, "last_trade_time": "2026-10-15T09:30:21", "percent_change": 0.0, "prev_day_close": 135.799995422363}, {"option": "ETN270115P00260000", "bid": 1.45, "bid_size": 115.0, "ask": 3.6, "ask_size": 24.0, "iv": 0.5073, "open_interest": 156.0, "volume": 0.0, "delta": -0.0769, "gamma": 0.0017, "vega": 0.2279, "theta": -0.0825, "rho": -0.0563, "theo": 3.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-03T11:23:15", "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "ETN270115C00270000", "bid": 86.2, "bid_size": 5.0, "ask": 89.2, "ask_size": 4.0, "iv": 0.4936, "open_interest": 41.0, "volume": 0.0, "delta": 0.9033, "gamma": 0.0021, "vega": 0.2688, "theta": -0.0856, "rho": 0.4721, "theo": 88.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.7, "last_trade_time": "2026-11-03T10:46:16", "percent_change": 0.0, "prev_day_close": 126.200000762939}, {"option": "ETN270115P00270000", "bid": 3.1, "bid_size": 82.0, "ask": 4.3, "ask_size": 99.0, "iv": 0.5053, "open_interest": 381.0, "volume": 5.0, "delta": -0.0971, "gamma": 0.0021, "vega": 0.27, "theta": -0.0955, "rho": -0.0707, "theo": 4.0126, "change": 1.83, "open": 2.73, "high": 3.73, "low": 2.73, "tick": "up", "last_trade_price": 3.73, "last_trade_time": "2026-11-04T14:09:35", "percent_change": 96.3158, "prev_day_close": 1.8999999538064}, {"option": "ETN270115C00280000", "bid": 77.4, "bid_size": 6.0, "ask": 80.4, "ask_size": 5.0, "iv": 0.4824, "open_interest": 28.0, "volume": 0.0, "delta": 0.8789, "gamma": 0.0026, "vega": 0.3161, "theta": -0.1005, "rho": 0.4725, "theo": 79.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.45, "last_trade_time": "2026-08-06T12:49:11", "percent_change": 0.0, "prev_day_close": 116.799999237061}, {"option": "ETN270115P00280000", "bid": 3.2, "bid_size": 190.0, "ask": 6.2, "ask_size": 70.0, "iv": 0.488, "open_interest": 257.0, "volume": 3.0, "delta": -0.122, "gamma": 0.0026, "vega": 0.3174, "theta": -0.1096, "rho": -0.0884, "theo": 5.1552, "change": 2.055, "open": 4.83, "high": 4.83, "low": 4.83, "tick": "no_change", "last_trade_price": 4.83, "last_trade_time": "2026-11-04T15:54:33", "percent_change": 74.0541, "prev_day_close": 2.77499997615814}, {"option": "ETN270115C00290000", "bid": 69.1, "bid_size": 8.0, "ask": 72.1, "ask_size": 5.0, "iv": 0.4776, "open_interest": 30.0, "volume": 0.0, "delta": 0.8495, "gamma": 0.003, "vega": 0.3663, "theta": -0.1159, "rho": 0.4688, "theo": 71.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.03, "last_trade_time": "2026-10-19T12:01:45", "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "ETN270115P00290000", "bid": 6.1, "bid_size": 13.0, "ask": 7.4, "ask_size": 63.0, "iv": 0.494, "open_interest": 335.0, "volume": 22.0, "delta": -0.1517, "gamma": 0.0031, "vega": 0.3687, "theta": -0.1242, "rho": -0.109, "theo": 6.5892, "change": 4.075, "open": 4.2, "high": 6.7, "low": 4.2, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-11-04T15:57:41", "percent_change": 155.238, "prev_day_close": 2.62499988079071}, {"option": "ETN270115C00300000", "bid": 61.1, "bid_size": 13.0, "ask": 63.9, "ask_size": 5.0, "iv": 0.4682, "open_interest": 92.0, "volume": 7.0, "delta": 0.8149, "gamma": 0.0036, "vega": 0.4184, "theta": -0.1313, "rho": 0.4605, "theo": 62.9014, "change": -34.9, "open": 73.6, "high": 73.6, "low": 63.1, "tick": "down", "last_trade_price": 63.1, "last_trade_time": "2026-11-04T13:47:47", "percent_change": -35.6122, "prev_day_close": 98.0}, {"option": "ETN270115P00300000", "bid": 8.2, "bid_size": 5.0, "ask": 8.9, "ask_size": 16.0, "iv": 0.4819, "open_interest": 254.0, "volume": 96.0, "delta": -0.1867, "gamma": 0.0036, "vega": 0.4216, "theta": -0.1389, "rho": -0.1336, "theo": 8.3791, "change": 5.1, "open": 6.9, "high": 8.6, "low": 6.9, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-04T15:36:06", "percent_change": 145.714, "prev_day_close": 3.5}, {"option": "ETN270115C00310000", "bid": 53.4, "bid_size": 10.0, "ask": 56.4, "ask_size": 5.0, "iv": 0.4612, "open_interest": 77.0, "volume": 1.0, "delta": 0.7748, "gamma": 0.0041, "vega": 0.47, "theta": -0.1461, "rho": 0.4472, "theo": 55.1819, "change": -34.05, "open": 55.4, "high": 55.4, "low": 55.4, "tick": "down", "last_trade_price": 55.4, "last_trade_time": "2026-11-04T13:47:47", "percent_change": -38.066, "prev_day_close": 89.4500007629394}, {"option": "ETN270115P00310000", "bid": 9.1, "bid_size": 73.0, "ask": 11.9, "ask_size": 54.0, "iv": 0.4652, "open_interest": 154.0, "volume": 3.0, "delta": -0.2274, "gamma": 0.0042, "vega": 0.4722, "theta": -0.1529, "rho": -0.1613, "theo": 10.5923, "change": 5.53, "open": 8.95, "high": 10.13, "low": 8.95, "tick": "up", "last_trade_price": 10.13, "last_trade_time": "2026-11-04T14:52:30", "percent_change": 120.217, "prev_day_close": 4.60000002384186}, {"option": "ETN270115C00320000", "bid": 46.3, "bid_size": 22.0, "ask": 49.2, "ask_size": 5.0, "iv": 0.4542, "open_interest": 188.0, "volume": 6.0, "delta": 0.7294, "gamma": 0.0046, "vega": 0.5182, "theta": -0.1594, "rho": 0.4291, "theo": 47.9387, "change": -32.08, "open": 51.12, "high": 51.12, "low": 48.67, "tick": "down", "last_trade_price": 48.67, "last_trade_time": "2026-11-04T10:49:50", "percent_change": -39.7276, "prev_day_close": 80.75}, {"option": "ETN270115P00320000", "bid": 12.3, "bid_size": 49.0, "ask": 14.8, "ask_size": 50.0, "iv": 0.4628, "open_interest": 679.0, "volume": 19.0, "delta": -0.2735, "gamma": 0.0047, "vega": 0.52, "theta": -0.1656, "rho": -0.1927, "theo": 13.2897, "change": 7.85, "open": 11.0, "high": 13.6, "low": 11.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-11-04T13:15:01", "percent_change": 136.522, "prev_day_close": 5.75}, {"option": "ETN270115C00330000", "bid": 39.6, "bid_size": 32.0, "ask": 42.6, "ask_size": 34.0, "iv": 0.4472, "open_interest": 70.0, "volume": 5.0, "delta": 0.6793, "gamma": 0.0051, "vega": 0.5599, "theta": -0.1705, "rho": 0.4066, "theo": 41.2284, "change": -28.19, "open": 44.26, "high": 44.26, "low": 44.26, "tick": "down", "last_trade_price": 44.26, "last_trade_time": "2026-11-04T10:25:43", "percent_change": -38.9096, "prev_day_close": 72.4500007629394}, {"option": "ETN270115P00330000", "bid": 15.5, "bid_size": 56.0, "ask": 18.3, "ask_size": 55.0, "iv": 0.4566, "open_interest": 195.0, "volume": 4.0, "delta": -0.3242, "gamma": 0.0052, "vega": 0.5616, "theta": -0.176, "rho": -0.2247, "theo": 16.5051, "change": 8.83, "open": 16.0, "high": 16.18, "low": 16.0, "tick": "up", "last_trade_price": 16.18, "last_trade_time": "2026-11-04T14:52:30", "percent_change": 120.136, "prev_day_close": 7.34999990463257}, {"option": "ETN270115C00340000", "bid": 33.9, "bid_size": 21.0, "ask": 36.9, "ask_size": 42.0, "iv": 0.4475, "open_interest": 163.0, "volume": 10.0, "delta": 0.6252, "gamma": 0.0055, "vega": 0.5928, "theta": -0.1787, "rho": 0.38, "theo": 35.0973, "change": -30.18, "open": 39.95, "high": 41.5, "low": 33.91, "tick": "up", "last_trade_price": 34.17, "last_trade_time": "2026-11-04T15:42:26", "percent_change": -46.8998, "prev_day_close": 64.3500003814697}, {"option": "ETN270115P00340000", "bid": 19.2, "bid_size": 48.0, "ask": 22.2, "ask_size": 44.0, "iv": 0.4486, "open_interest": 1413.0, "volume": 15.0, "delta": -0.3793, "gamma": 0.0056, "vega": 0.5942, "theta": -0.1837, "rho": -0.2579, "theo": 20.3287, "change": 11.97, "open": 11.3, "high": 21.0, "low": 11.3, "tick": "down", "last_trade_price": 20.92, "last_trade_time": "2026-11-04T15:48:14", "percent_change": 133.743, "prev_day_close": 8.94999980926514}, {"option": "ETN270115C00350000", "bid": 28.5, "bid_size": 44.0, "ask": 30.6, "ask_size": 19.0, "iv": 0.4358, "open_interest": 150.0, "volume": 11.0, "delta": 0.5684, "gamma": 0.0057, "vega": 0.6144, "theta": -0.1834, "rho": 0.35, "theo": 29.5766, "change": -27.4, "open": 35.75, "high": 35.75, "low": 28.5, "tick": "up", "last_trade_price": 29.45, "last_trade_time": "2026-11-04T15:54:23", "percent_change": -48.197, "prev_day_close": 56.8500003814697}, {"option": "ETN270115P00350000", "bid": 24.4, "bid_size": 13.0, "ask": 26.8, "ask_size": 48.0, "iv": 0.4497, "open_interest": 686.0, "volume": 53.0, "delta": -0.4372, "gamma": 0.0059, "vega": 0.6145, "theta": -0.188, "rho": -0.2922, "theo": 24.7723, "change": 14.45, "open": 19.75, "high": 25.9, "low": 19.75, "tick": "no_change", "last_trade_price": 25.9, "last_trade_time": "2026-11-04T15:44:39", "percent_change": 126.201, "prev_day_close": 11.4499998092651}, {"option": "ETN270115C00360000", "bid": 23.9, "bid_size": 41.0, "ask": 26.0, "ask_size": 45.0, "iv": 0.4355, "open_interest": 299.0, "volume": 25.0, "delta": 0.5104, "gamma": 0.0059, "vega": 0.6234, "theta": -0.1845, "rho": 0.3178, "theo": 24.6795, "change": -25.2, "open": 31.4, "high": 31.4, "low": 24.04, "tick": "up", "last_trade_price": 24.2, "last_trade_time": "2026-11-04T15:52:03", "percent_change": -51.0121, "prev_day_close": 49.4000015258789}, {"option": "ETN270115P00360000", "bid": 28.9, "bid_size": 41.0, "ask": 32.1, "ask_size": 38.0, "iv": 0.4415, "open_interest": 581.0, "volume": 16.0, "delta": -0.4967, "gamma": 0.006, "vega": 0.6217, "theta": -0.1886, "rho": -0.3245, "theo": 29.8561, "change": 15.25, "open": 22.0, "high": 29.5, "low": 22.0, "tick": "no_change", "last_trade_price": 29.5, "last_trade_time": "2026-11-04T15:13:51", "percent_change": 107.018, "prev_day_close": 14.25}, {"option": "ETN270115C00370000", "bid": 19.1, "bid_size": 53.0, "ask": 21.2, "ask_size": 29.0, "iv": 0.4229, "open_interest": 242.0, "volume": 11.0, "delta": 0.4526, "gamma": 0.0059, "vega": 0.6192, "theta": -0.1818, "rho": 0.2846, "theo": 20.4009, "change": -22.18, "open": 24.97, "high": 24.97, "low": 20.47, "tick": "down", "last_trade_price": 20.47, "last_trade_time": "2026-11-04T15:20:09", "percent_change": -52.0047, "prev_day_close": 42.6499996185303}, {"option": "ETN270115P00370000", "bid": 34.2, "bid_size": 41.0, "ask": 37.7, "ask_size": 35.0, "iv": 0.433, "open_interest": 699.0, "volume": 4.0, "delta": -0.5561, "gamma": 0.0061, "vega": 0.6152, "theta": -0.1855, "rho": -0.3519, "theo": 35.5753, "change": 16.5, "open": 24.9, "high": 34.77, "low": 24.9, "tick": "down", "last_trade_price": 34.1, "last_trade_time": "2026-11-04T10:57:14", "percent_change": 93.75, "prev_day_close": 17.5999994277954}, {"option": "ETN270115C00380000", "bid": 15.0, "bid_size": 103.0, "ask": 17.2, "ask_size": 6.0, "iv": 0.4133, "open_interest": 204.0, "volume": 27.0, "delta": 0.3966, "gamma": 0.0058, "vega": 0.6029, "theta": -0.1757, "rho": 0.2515, "theo": 16.7178, "change": -19.6, "open": 21.0, "high": 21.0, "low": 16.48, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-04T14:41:56", "percent_change": -53.5519, "prev_day_close": 36.6000003814697}, {"option": "ETN270115P00380000", "bid": 40.7, "bid_size": 21.0, "ask": 43.9, "ask_size": 21.0, "iv": 0.4302, "open_interest": 578.0, "volume": 2.0, "delta": -0.6141, "gamma": 0.006, "vega": 0.5959, "theta": -0.1791, "rho": -0.3768, "theo": 41.9097, "change": 19.0, "open": 40.3, "high": 40.3, "low": 40.3, "tick": "up", "last_trade_price": 40.3, "last_trade_time": "2026-11-04T11:53:05", "percent_change": 89.2019, "prev_day_close": 21.3000001907349}, {"option": "ETN270115C00390000", "bid": 12.9, "bid_size": 7.0, "ask": 14.9, "ask_size": 48.0, "iv": 0.4264, "open_interest": 253.0, "volume": 58.0, "delta": 0.3435, "gamma": 0.0056, "vega": 0.5758, "theta": -0.1667, "rho": 0.2196, "theo": 13.592, "change": -18.3, "open": 20.63, "high": 20.63, "low": 12.99, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-04T15:47:00", "percent_change": -58.4665, "prev_day_close": 31.3000011444092}, {"option": "ETN270115P00390000", "bid": 47.1, "bid_size": 34.0, "ask": 50.6, "ask_size": 21.0, "iv": 0.4216, "open_interest": 454.0, "volume": 2.0, "delta": -0.6692, "gamma": 0.0058, "vega": 0.5627, "theta": -0.1698, "rho": -0.3912, "theo": 48.8192, "change": 15.05, "open": 40.4, "high": 40.4, "low": 40.4, "tick": "no_change", "last_trade_price": 40.4, "last_trade_time": "2026-11-04T09:53:01", "percent_change": 59.3688, "prev_day_close": 25.3499994277954}, {"option": "ETN270115C00400000", "bid": 10.3, "bid_size": 7.0, "ask": 11.6, "ask_size": 11.0, "iv": 0.4188, "open_interest": 926.0, "volume": 53.0, "delta": 0.2944, "gamma": 0.0052, "vega": 0.5399, "theta": -0.1555, "rho": 0.1892, "theo": 10.9735, "change": -15.25, "open": 16.0, "high": 16.0, "low": 10.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-04T14:59:11", "percent_change": -58.5413, "prev_day_close": 26.0500001907349}, {"option": "ETN270115P00400000", "bid": 55.1, "bid_size": 21.0, "ask": 58.1, "ask_size": 6.0, "iv": 0.4269, "open_interest": 385.0, "volume": 6.0, "delta": -0.7207, "gamma": 0.0055, "vega": 0.521, "theta": -0.1584, "rho": -0.401, "theo": 56.2515, "change": 24.92, "open": 43.0, "high": 55.67, "low": 43.0, "tick": "up", "last_trade_price": 55.67, "last_trade_time": "2026-11-04T15:05:14", "percent_change": 81.0406, "prev_day_close": 30.75}, {"option": "ETN270115C00410000", "bid": 7.7, "bid_size": 67.0, "ask": 8.9, "ask_size": 38.0, "iv": 0.4077, "open_interest": 130.0, "volume": 10.0, "delta": 0.2498, "gamma": 0.0048, "vega": 0.4979, "theta": -0.1428, "rho": 0.1613, "theo": 8.8051, "change": -13.1, "open": 12.0, "high": 12.0, "low": 8.5, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-04T13:34:25", "percent_change": -60.3687, "prev_day_close": 21.6999998092651}, {"option": "ETN270115P00410000", "bid": 62.5, "bid_size": 30.0, "ask": 66.1, "ask_size": 20.0, "iv": 0.421, "open_interest": 713.0, "volume": 0.0, "delta": -0.7677, "gamma": 0.0051, "vega": 0.473, "theta": -0.1455, "rho": -0.3998, "theo": 64.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.35, "last_trade_time": "2026-10-26T15:53:56", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "ETN270115C00420000", "bid": 6.1, "bid_size": 68.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.4064, "open_interest": 990.0, "volume": 23.0, "delta": 0.2102, "gamma": 0.0044, "vega": 0.4527, "theta": -0.1292, "rho": 0.1363, "theo": 7.0287, "change": -10.89, "open": 12.4, "high": 12.4, "low": 6.3, "tick": "up", "last_trade_price": 6.61, "last_trade_time": "2026-11-04T15:50:55", "percent_change": -62.2286, "prev_day_close": 17.5}, {"option": "ETN270115P00420000", "bid": 71.4, "bid_size": 5.0, "ask": 74.4, "ask_size": 9.0, "iv": 0.4272, "open_interest": 1418.0, "volume": 1.0, "delta": -0.81, "gamma": 0.0047, "vega": 0.4208, "theta": -0.1317, "rho": -0.3927, "theo": 72.4811, "change": 28.4, "open": 70.7, "high": 70.7, "low": 70.7, "tick": "up", "last_trade_price": 70.7, "last_trade_time": "2026-11-04T11:36:08", "percent_change": 67.1395, "prev_day_close": 42.2999992370606}, {"option": "ETN270115C00430000", "bid": 4.6, "bid_size": 76.0, "ask": 5.9, "ask_size": 54.0, "iv": 0.4085, "open_interest": 306.0, "volume": 27.0, "delta": 0.1755, "gamma": 0.0039, "vega": 0.4061, "theta": -0.1155, "rho": 0.1143, "theo": 5.5873, "change": -9.1, "open": 8.25, "high": 8.25, "low": 4.99, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-11-04T15:32:49", "percent_change": -63.8596, "prev_day_close": 14.25}, {"option": "ETN270115P00430000", "bid": 79.9, "bid_size": 5.0, "ask": 83.1, "ask_size": 34.0, "iv": 0.4264, "open_interest": 1233.0, "volume": 2.0, "delta": -0.8475, "gamma": 0.0043, "vega": 0.3612, "theta": -0.1177, "rho": -0.3714, "theo": 81.1599, "change": 30.8, "open": 78.7, "high": 79.9, "low": 78.7, "tick": "up", "last_trade_price": 79.9, "last_trade_time": "2026-11-04T12:50:46", "percent_change": 62.7291, "prev_day_close": 49.1000003814697}, {"option": "ETN270115C00440000", "bid": 3.4, "bid_size": 78.0, "ask": 5.3, "ask_size": 81.0, "iv": 0.415, "open_interest": 250.0, "volume": 11.0, "delta": 0.1456, "gamma": 0.0035, "vega": 0.3596, "theta": -0.102, "rho": 0.0949, "theo": 4.4263, "change": -7.55, "open": 6.8, "high": 6.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-04T10:59:38", "percent_change": -66.5198, "prev_day_close": 11.3499999046326}, {"option": "ETN270115P00440000", "bid": 88.5, "bid_size": 18.0, "ask": 92.1, "ask_size": 10.0, "iv": 0.4242, "open_interest": 32.0, "volume": 0.0, "delta": -0.8803, "gamma": 0.0038, "vega": 0.3059, "theta": -0.1036, "rho": -0.3448, "theo": 90.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.1, "last_trade_time": "2026-10-28T11:40:09", "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "ETN270115C00450000", "bid": 3.0, "bid_size": 8.0, "ask": 3.8, "ask_size": 60.0, "iv": 0.4145, "open_interest": 955.0, "volume": 14.0, "delta": 0.12, "gamma": 0.003, "vega": 0.3155, "theta": -0.0892, "rho": 0.0784, "theo": 3.497, "change": -5.5, "open": 5.5, "high": 5.5, "low": 3.3, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T15:54:28", "percent_change": -61.7978, "prev_day_close": 8.90000009536743}, {"option": "ETN270115P00450000", "bid": 97.8, "bid_size": 35.0, "ask": 101.5, "ask_size": 27.0, "iv": 0.4288, "open_interest": 120.0, "volume": 0.0, "delta": -0.9083, "gamma": 0.0034, "vega": 0.2519, "theta": -0.0892, "rho": -0.3122, "theo": 99.3683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.6, "last_trade_time": "2026-10-26T15:53:56", "percent_change": 0.0, "prev_day_close": 64.4000015258789}, {"option": "ETN270115C00460000", "bid": 1.75, "bid_size": 108.0, "ask": 3.1, "ask_size": 102.0, "iv": 0.4057, "open_interest": 285.0, "volume": 1.0, "delta": 0.0985, "gamma": 0.0026, "vega": 0.2743, "theta": -0.0774, "rho": 0.0646, "theo": 2.7579, "change": -4.2, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-04T14:29:09", "percent_change": -58.7413, "prev_day_close": 7.15000009536743}, {"option": "ETN270115P00460000", "bid": 107.1, "bid_size": 12.0, "ask": 110.9, "ask_size": 11.0, "iv": 0.4282, "open_interest": 2.0, "volume": 0.0, "delta": -0.9319, "gamma": 0.0029, "vega": 0.1963, "theta": -0.0744, "rho": -0.2721, "theo": 108.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.4, "last_trade_time": "2026-10-08T12:17:15", "percent_change": 0.0, "prev_day_close": 72.2000007629394}, {"option": "ETN270115C00470000", "bid": 1.6, "bid_size": 84.0, "ask": 3.2, "ask_size": 181.0, "iv": 0.4295, "open_interest": 303.0, "volume": 6.0, "delta": 0.0804, "gamma": 0.0023, "vega": 0.2358, "theta": -0.0665, "rho": 0.0526, "theo": 2.1653, "change": -3.45, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T14:40:38", "percent_change": -62.1622, "prev_day_close": 5.54999995231628}, {"option": "ETN270115P00470000", "bid": 116.8, "bid_size": 8.0, "ask": 120.5, "ask_size": 10.0, "iv": 0.4351, "open_interest": 2.0, "volume": 0.0, "delta": -0.9511, "gamma": 0.0024, "vega": 0.1495, "theta": -0.0587, "rho": -0.2219, "theo": 118.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.25, "last_trade_time": "2026-09-21T13:38:51", "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "ETN270115C00480000", "bid": 1.05, "bid_size": 96.0, "ask": 2.6, "ask_size": 200.0, "iv": 0.4269, "open_interest": 1037.0, "volume": 4.0, "delta": 0.0655, "gamma": 0.0019, "vega": 0.2022, "theta": -0.0568, "rho": 0.043, "theo": 1.7037, "change": -2.945, "open": 2.5, "high": 2.5, "low": 1.63, "tick": "no_change", "last_trade_price": 1.63, "last_trade_time": "2026-11-04T10:47:53", "percent_change": -64.3716, "prev_day_close": 4.57500004768372}, {"option": "ETN270115P00480000", "bid": 126.4, "bid_size": 10.0, "ask": 130.3, "ask_size": 12.0, "iv": 0.439, "open_interest": 8.0, "volume": 0.0, "delta": -0.9663, "gamma": 0.0019, "vega": 0.1121, "theta": -0.0429, "rho": -0.1901, "theo": 128.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.9, "last_trade_time": "2026-09-21T13:41:13", "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "ETN270115C00490000", "bid": 0.85, "bid_size": 99.0, "ask": 2.95, "ask_size": 111.0, "iv": 0.4527, "open_interest": 199.0, "volume": 87.0, "delta": 0.0532, "gamma": 0.0016, "vega": 0.172, "theta": -0.0483, "rho": 0.0349, "theo": 1.3405, "change": -2.025, "open": 1.3, "high": 1.5, "low": 1.3, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T14:43:01", "percent_change": -57.4468, "prev_day_close": 3.52500009536743}, {"option": "ETN270115P00490000", "bid": 136.1, "bid_size": 11.0, "ask": 140.1, "ask_size": 10.0, "iv": 0.4397, "open_interest": 8.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0014, "vega": 0.0718, "theta": -0.0272, "rho": -0.1522, "theo": 137.9614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.8, "last_trade_time": "2026-09-21T13:46:25", "percent_change": 0.0, "prev_day_close": 99.3499984741211}, {"option": "ETN270115C00500000", "bid": 0.55, "bid_size": 102.0, "ask": 2.95, "ask_size": 3.0, "iv": 0.4663, "open_interest": 812.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0014, "vega": 0.1458, "theta": -0.0409, "rho": 0.0283, "theo": 1.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-11-03T15:05:09", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "ETN270115P00500000", "bid": 146.2, "bid_size": 8.0, "ask": 150.0, "ask_size": 9.0, "iv": 0.4617, "open_interest": 10.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.001, "vega": 0.0518, "theta": -0.0135, "rho": -0.1375, "theo": 147.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.4, "last_trade_time": "2026-09-21T13:49:48", "percent_change": 0.0, "prev_day_close": 108.699996948242}, {"option": "ETN270115C00510000", "bid": 0.35, "bid_size": 92.0, "ask": 2.75, "ask_size": 2.0, "iv": 0.4752, "open_interest": 119.0, "volume": 0.0, "delta": 0.0351, "gamma": 0.0012, "vega": 0.1234, "theta": -0.0346, "rho": 0.023, "theo": 0.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T10:23:06", "percent_change": 0.0, "prev_day_close": 2.05000000074506}, {"option": "ETN270115P00510000", "bid": 156.1, "bid_size": 1.0, "ask": 159.9, "ask_size": 1.0, "iv": 0.4708, "open_interest": 2.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0007, "vega": 0.0278, "theta": -0.0021, "rho": -0.1135, "theo": 157.782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 118.2, "last_trade_time": "2026-10-21T12:39:43", "percent_change": 0.0, "prev_day_close": 118.349998474121}, {"option": "ETN270115C00520000", "bid": 0.1, "bid_size": 14.0, "ask": 2.6, "ask_size": 5.0, "iv": 0.4824, "open_interest": 618.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.001, "vega": 0.1038, "theta": -0.0291, "rho": 0.0186, "theo": 0.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-10-29T13:08:33", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ETN270115P00520000", "bid": 166.0, "bid_size": 1.0, "ask": 169.8, "ask_size": 1.0, "iv": 0.4756, "open_interest": 2.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0004, "vega": 0.0194, "theta": 0.0, "rho": -0.1067, "theo": 167.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.73, "last_trade_time": "2026-10-15T09:37:16", "percent_change": 0.0, "prev_day_close": 128.100002288818}, {"option": "ETN270115C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 3.0, "iv": 0.4943, "open_interest": 60.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0008, "vega": 0.0871, "theta": -0.0244, "rho": 0.0151, "theo": 0.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T12:29:35", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ETN270115P00530000", "bid": 175.9, "bid_size": 1.0, "ask": 179.9, "ask_size": 1.0, "iv": 0.4958, "open_interest": 1.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0003, "vega": 0.0082, "theta": 0.0, "rho": -0.0959, "theo": 177.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.5, "last_trade_time": "2026-10-28T09:53:11", "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "ETN270115C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 149.0, "iv": 0.5107, "open_interest": 203.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0007, "vega": 0.0729, "theta": -0.0204, "rho": 0.0122, "theo": 0.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-10-30T13:05:11", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ETN270115P00540000", "bid": 185.9, "bid_size": 2.0, "ask": 189.8, "ask_size": 1.0, "iv": 0.5155, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0001, "vega": 0.0057, "theta": 0.0, "rho": -0.0949, "theo": 187.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.899993896484}, {"option": "ETN270115C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 118.0, "iv": 0.5397, "open_interest": 125.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0005, "vega": 0.0508, "theta": -0.0142, "rho": 0.008, "theo": 0.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-10-30T14:41:17", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ETN270115P00560000", "bid": 205.9, "bid_size": 2.0, "ask": 209.7, "ask_size": 2.0, "iv": 0.5444, "open_interest": 0.0, "volume": 1.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": -0.0933, "theo": 207.6805, "change": 34.0, "open": 201.8, "high": 201.8, "low": 201.8, "tick": "up", "last_trade_price": 201.8, "last_trade_time": "2026-11-04T10:16:20", "percent_change": 20.2622, "prev_day_close": 167.800003051758}, {"option": "ETN270115C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 140.0, "iv": 0.5705, "open_interest": 36.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0003, "vega": 0.0353, "theta": -0.0098, "rho": 0.0052, "theo": 0.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-22T15:30:09", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ETN270115P00580000", "bid": 225.9, "bid_size": 1.0, "ask": 229.8, "ask_size": 2.0, "iv": 0.5812, "open_interest": 0.0, "volume": 1.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0956, "theo": 227.6649, "change": 27.79, "open": 215.44, "high": 215.44, "low": 215.44, "tick": "up", "last_trade_price": 215.44, "last_trade_time": "2026-11-04T09:47:50", "percent_change": 14.8095, "prev_day_close": 187.650001525879}, {"option": "ETN270115C00600000", "bid": 0.05, "bid_size": 1.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.5184, "open_interest": 387.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0002, "vega": 0.0245, "theta": -0.0068, "rho": 0.0034, "theo": 0.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T12:11:14", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "ETN270115P00600000", "bid": 245.9, "bid_size": 1.0, "ask": 249.7, "ask_size": 1.0, "iv": 0.6054, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0987, "theo": 247.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.42, "last_trade_time": "2026-10-29T09:45:10", "percent_change": 0.0, "prev_day_close": 207.75}, {"option": "ETN270115C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 171.0, "iv": 0.6273, "open_interest": 502.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0001, "vega": 0.0169, "theta": -0.0047, "rho": 0.0022, "theo": 0.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-21T12:36:11", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN270115P00620000", "bid": 265.7, "bid_size": 1.0, "ask": 269.7, "ask_size": 1.0, "iv": 0.6399, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.102, "theo": 267.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.699996948242}, {"option": "ETN270115C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 117.0, "iv": 0.6558, "open_interest": 33.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0001, "vega": 0.0117, "theta": -0.0033, "rho": 0.0015, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T14:56:20", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETN270115P00640000", "bid": 285.9, "bid_size": 1.0, "ask": 289.7, "ask_size": 1.0, "iv": 0.6733, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1053, "theo": 287.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.650001525879}, {"option": "ETN270115C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 23.0, "iv": 0.6095, "open_interest": 26.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0082, "theta": -0.0023, "rho": 0.001, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-29T10:23:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ETN270115P00660000", "bid": 305.8, "bid_size": 1.0, "ask": 309.7, "ask_size": 1.0, "iv": 0.6931, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1086, "theo": 307.6056, "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": 267.600006103516}, {"option": "ETN270319C00175000", "bid": 178.2, "bid_size": 1.0, "ask": 182.0, "ask_size": 1.0, "iv": 0.5771, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0003, "vega": 0.0793, "theta": 0.0, "rho": 0.5673, "theo": 180.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.899993896484}, {"option": "ETN270319P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 77.0, "iv": 0.6517, "open_interest": 12.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0003, "vega": 0.0853, "theta": -0.0177, "rho": -0.0222, "theo": 0.7725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-23T09:37:16", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ETN270319C00180000", "bid": 173.4, "bid_size": 2.0, "ask": 177.2, "ask_size": 2.0, "iv": 0.5722, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0003, "vega": 0.0872, "theta": 0.0, "rho": 0.5814, "theo": 175.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.050003051758}, {"option": "ETN270319P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 52.0, "iv": 0.6328, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0004, "vega": 0.0954, "theta": -0.0196, "rho": -0.0254, "theo": 0.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ETN270319C00185000", "bid": 168.6, "bid_size": 2.0, "ask": 172.4, "ask_size": 2.0, "iv": 0.5657, "open_interest": 6.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0004, "vega": 0.1024, "theta": 0.0, "rho": 0.5951, "theo": 170.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.77, "last_trade_time": "2026-10-23T10:02:01", "percent_change": 0.0, "prev_day_close": 210.150001525879}, {"option": "ETN270319P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 40.0, "iv": 0.6162, "open_interest": 1.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0004, "vega": 0.1066, "theta": -0.0217, "rho": -0.029, "theo": 1.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.08, "last_trade_time": "2026-03-31T09:32:20", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ETN270319C00190000", "bid": 163.8, "bid_size": 2.0, "ask": 167.7, "ask_size": 2.0, "iv": 0.5623, "open_interest": 3.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0004, "vega": 0.1128, "theta": 0.0, "rho": 0.6083, "theo": 165.8062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 182.05, "last_trade_time": "2026-10-26T10:12:54", "percent_change": 0.0, "prev_day_close": 205.349998474121}, {"option": "ETN270319P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 68.0, "iv": 0.6015, "open_interest": 3.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0005, "vega": 0.1193, "theta": -0.0239, "rho": -0.0331, "theo": 1.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-05-05T10:11:56", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ETN270319C00195000", "bid": 159.1, "bid_size": 2.0, "ask": 162.8, "ask_size": 2.0, "iv": 0.5525, "open_interest": 1.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0005, "vega": 0.1237, "theta": 0.0, "rho": 0.6212, "theo": 161.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 218.2, "last_trade_time": "2026-07-06T09:30:09", "percent_change": 0.0, "prev_day_close": 200.5}, {"option": "ETN270319P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 52.0, "iv": 0.5837, "open_interest": 2.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0005, "vega": 0.1325, "theta": -0.0263, "rho": -0.0376, "theo": 1.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-05-05T10:11:56", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ETN270319C00200000", "bid": 154.3, "bid_size": 15.0, "ask": 156.9, "ask_size": 6.0, "iv": 0.4913, "open_interest": 10.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0006, "vega": 0.1414, "theta": 0.0, "rho": 0.6339, "theo": 156.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.14, "last_trade_time": "2026-10-30T11:53:45", "percent_change": 0.0, "prev_day_close": 195.650001525879}, {"option": "ETN270319P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 73.0, "iv": 0.5657, "open_interest": 4.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0006, "vega": 0.1469, "theta": -0.0289, "rho": -0.0427, "theo": 1.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-10-30T12:47:44", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ETN270319C00210000", "bid": 144.9, "bid_size": 7.0, "ask": 148.0, "ask_size": 2.0, "iv": 0.5125, "open_interest": 1.0, "volume": 5.0, "delta": 0.9631, "gamma": 0.0007, "vega": 0.1707, "theta": -0.0001, "rho": 0.6566, "theo": 146.8872, "change": -34.3, "open": 151.7, "high": 151.7, "low": 151.7, "tick": "down", "last_trade_price": 151.7, "last_trade_time": "2026-11-04T10:32:00", "percent_change": -18.4409, "prev_day_close": 186.0}, {"option": "ETN270319P00210000", "bid": 0.9, "bid_size": 63.0, "ask": 2.45, "ask_size": 89.0, "iv": 0.5226, "open_interest": 6.0, "volume": 3.0, "delta": -0.0385, "gamma": 0.0007, "vega": 0.1803, "theta": -0.0346, "rho": -0.0549, "theo": 1.9703, "change": 0.125, "open": 1.4, "high": 1.6, "low": 1.4, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T10:23:54", "percent_change": 8.47457, "prev_day_close": 1.47500002384186}, {"option": "ETN270319C00220000", "bid": 135.6, "bid_size": 7.0, "ask": 138.7, "ask_size": 6.0, "iv": 0.5057, "open_interest": 13.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0009, "vega": 0.211, "theta": -0.0088, "rho": 0.6773, "theo": 137.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 206.6, "last_trade_time": "2026-10-14T09:49:13", "percent_change": 0.0, "prev_day_close": 176.650001525879}, {"option": "ETN270319P00220000", "bid": 1.5, "bid_size": 59.0, "ask": 3.0, "ask_size": 82.0, "iv": 0.514, "open_interest": 20.0, "volume": 4.0, "delta": -0.0488, "gamma": 0.0009, "vega": 0.2176, "theta": -0.0411, "rho": -0.0696, "theo": 2.5422, "change": 0.525, "open": 1.8, "high": 2.2, "low": 1.8, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T11:06:19", "percent_change": 31.3433, "prev_day_close": 1.67500004172325}, {"option": "ETN270319C00230000", "bid": 126.5, "bid_size": 6.0, "ask": 130.2, "ask_size": 8.0, "iv": 0.5138, "open_interest": 3.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0011, "vega": 0.2488, "theta": -0.0182, "rho": 0.695, "theo": 128.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 196.1, "last_trade_time": "2026-09-09T09:30:04", "percent_change": 0.0, "prev_day_close": 167.100006103516}, {"option": "ETN270319P00230000", "bid": 1.05, "bid_size": 110.0, "ask": 5.0, "ask_size": 90.0, "iv": 0.5081, "open_interest": 5.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0011, "vega": 0.2602, "theta": -0.0482, "rho": -0.0874, "theo": 3.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-25T15:15:41", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ETN270319C00240000", "bid": 117.5, "bid_size": 8.0, "ask": 120.6, "ask_size": 7.0, "iv": 0.4932, "open_interest": 0.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0013, "vega": 0.2983, "theta": -0.0283, "rho": 0.709, "theo": 119.4507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.799995422363}, {"option": "ETN270319P00240000", "bid": 2.0, "bid_size": 102.0, "ask": 5.9, "ask_size": 60.0, "iv": 0.5008, "open_interest": 0.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.0013, "vega": 0.3082, "theta": -0.056, "rho": -0.1092, "theo": 4.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1499999538064}, {"option": "ETN270319C00250000", "bid": 108.7, "bid_size": 18.0, "ask": 112.2, "ask_size": 18.0, "iv": 0.4918, "open_interest": 7.0, "volume": 1.0, "delta": 0.909, "gamma": 0.0015, "vega": 0.3529, "theta": -0.0389, "rho": 0.7198, "theo": 110.6604, "change": -39.02, "open": 109.48, "high": 109.48, "low": 109.48, "tick": "down", "last_trade_price": 109.48, "last_trade_time": "2026-11-04T15:52:18", "percent_change": -26.2761, "prev_day_close": 148.5}, {"option": "ETN270319P00250000", "bid": 4.0, "bid_size": 53.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.4841, "open_interest": 47.0, "volume": 4.0, "delta": -0.0937, "gamma": 0.0016, "vega": 0.3593, "theta": -0.0643, "rho": -0.1344, "theo": 5.2306, "change": 2.55, "open": 4.0, "high": 5.0, "low": 4.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T11:25:06", "percent_change": 104.082, "prev_day_close": 2.45000010728836}, {"option": "ETN270319C00260000", "bid": 100.2, "bid_size": 11.0, "ask": 102.7, "ask_size": 15.0, "iv": 0.4726, "open_interest": 4.0, "volume": 0.0, "delta": 0.8887, "gamma": 0.0018, "vega": 0.4017, "theta": -0.0499, "rho": 0.7257, "theo": 102.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.85, "last_trade_time": "2026-10-01T13:30:44", "percent_change": 0.0, "prev_day_close": 139.349998474121}, {"option": "ETN270319P00260000", "bid": 5.8, "bid_size": 30.0, "ask": 7.5, "ask_size": 53.0, "iv": 0.4917, "open_interest": 80.0, "volume": 2.0, "delta": -0.1142, "gamma": 0.0018, "vega": 0.4148, "theta": -0.073, "rho": -0.1639, "theo": 6.5543, "change": 2.7, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-04T13:07:57", "percent_change": 79.4118, "prev_day_close": 3.40000003576279}, {"option": "ETN270319C00270000", "bid": 91.9, "bid_size": 12.0, "ask": 94.5, "ask_size": 16.0, "iv": 0.468, "open_interest": 10.0, "volume": 0.0, "delta": 0.8655, "gamma": 0.0021, "vega": 0.4631, "theta": -0.061, "rho": 0.7275, "theo": 93.8212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.9, "last_trade_time": "2026-09-09T09:30:04", "percent_change": 0.0, "prev_day_close": 130.400001525879}, {"option": "ETN270319P00270000", "bid": 6.4, "bid_size": 80.0, "ask": 9.1, "ask_size": 48.0, "iv": 0.4731, "open_interest": 44.0, "volume": 12.0, "delta": -0.1377, "gamma": 0.0021, "vega": 0.4716, "theta": -0.0818, "rho": -0.198, "theo": 8.1449, "change": 3.3, "open": 6.0, "high": 7.7, "low": 6.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-04T11:31:58", "percent_change": 75.0, "prev_day_close": 4.40000009536743}, {"option": "ETN270319C00280000", "bid": 84.0, "bid_size": 9.0, "ask": 86.6, "ask_size": 15.0, "iv": 0.4644, "open_interest": 1.0, "volume": 0.0, "delta": 0.8392, "gamma": 0.0024, "vega": 0.5246, "theta": -0.0722, "rho": 0.7251, "theo": 85.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.55, "last_trade_time": "2026-08-25T10:30:28", "percent_change": 0.0, "prev_day_close": 121.400001525879}, {"option": "ETN270319P00280000", "bid": 8.9, "bid_size": 31.0, "ask": 11.0, "ask_size": 31.0, "iv": 0.4729, "open_interest": 89.0, "volume": 5.0, "delta": -0.1643, "gamma": 0.0024, "vega": 0.5302, "theta": -0.0906, "rho": -0.2358, "theo": 10.0384, "change": 4.4, "open": 9.6, "high": 9.6, "low": 9.6, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-11-04T12:36:58", "percent_change": 84.6154, "prev_day_close": 5.19999992847443}, {"option": "ETN270319C00290000", "bid": 76.3, "bid_size": 10.0, "ask": 79.0, "ask_size": 16.0, "iv": 0.459, "open_interest": 4.0, "volume": 0.0, "delta": 0.8098, "gamma": 0.0027, "vega": 0.5775, "theta": -0.083, "rho": 0.7166, "theo": 78.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.4, "last_trade_time": "2026-07-28T14:34:08", "percent_change": 0.0, "prev_day_close": 112.849998474121}, {"option": "ETN270319P00290000", "bid": 11.1, "bid_size": 44.0, "ask": 13.5, "ask_size": 47.0, "iv": 0.4687, "open_interest": 123.0, "volume": 8.0, "delta": -0.1939, "gamma": 0.0028, "vega": 0.5886, "theta": -0.0992, "rho": -0.2786, "theo": 12.2641, "change": 5.85, "open": 8.31, "high": 12.3, "low": 8.31, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-11-04T13:20:15", "percent_change": 90.6977, "prev_day_close": 6.44999980926514}, {"option": "ETN270319C00300000", "bid": 69.1, "bid_size": 9.0, "ask": 71.9, "ask_size": 9.0, "iv": 0.4563, "open_interest": 9.0, "volume": 0.0, "delta": 0.7775, "gamma": 0.003, "vega": 0.6368, "theta": -0.0932, "rho": 0.7043, "theo": 70.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.75, "last_trade_time": "2026-10-15T15:50:21", "percent_change": 0.0, "prev_day_close": 104.350002288818}, {"option": "ETN270319P00300000", "bid": 14.6, "bid_size": 16.0, "ask": 16.0, "ask_size": 25.0, "iv": 0.4692, "open_interest": 43.0, "volume": 13.0, "delta": -0.2265, "gamma": 0.0031, "vega": 0.6432, "theta": -0.1072, "rho": -0.3238, "theo": 14.8551, "change": 6.55, "open": 11.86, "high": 14.2, "low": 11.86, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2026-11-04T12:52:31", "percent_change": 85.6209, "prev_day_close": 7.65000009536743}, {"option": "ETN270319C00310000", "bid": 62.2, "bid_size": 19.0, "ask": 65.1, "ask_size": 19.0, "iv": 0.4524, "open_interest": 21.0, "volume": 0.0, "delta": 0.7425, "gamma": 0.0033, "vega": 0.6909, "theta": -0.1026, "rho": 0.6881, "theo": 63.9612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.0, "last_trade_time": "2026-10-13T11:54:25", "percent_change": 0.0, "prev_day_close": 96.3499984741211}, {"option": "ETN270319P00310000", "bid": 16.8, "bid_size": 26.0, "ask": 19.3, "ask_size": 24.0, "iv": 0.4596, "open_interest": 33.0, "volume": 19.0, "delta": -0.2621, "gamma": 0.0034, "vega": 0.6953, "theta": -0.1144, "rho": -0.3724, "theo": 17.8582, "change": 8.25, "open": 12.6, "high": 18.3, "low": 12.6, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-11-04T15:37:11", "percent_change": 82.0896, "prev_day_close": 10.0499997138977}, {"option": "ETN270319C00320000", "bid": 55.7, "bid_size": 18.0, "ask": 58.6, "ask_size": 13.0, "iv": 0.4477, "open_interest": 5.0, "volume": 0.0, "delta": 0.7052, "gamma": 0.0036, "vega": 0.7347, "theta": -0.1108, "rho": 0.6652, "theo": 57.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.4, "last_trade_time": "2026-11-03T10:11:52", "percent_change": 0.0, "prev_day_close": 88.3499984741211}, {"option": "ETN270319P00320000", "bid": 19.9, "bid_size": 26.0, "ask": 22.6, "ask_size": 24.0, "iv": 0.452, "open_interest": 54.0, "volume": 7.0, "delta": -0.2997, "gamma": 0.0036, "vega": 0.7416, "theta": -0.1206, "rho": -0.424, "theo": 21.2543, "change": 9.13, "open": 19.09, "high": 21.18, "low": 19.09, "tick": "no_change", "last_trade_price": 21.18, "last_trade_time": "2026-11-04T15:22:42", "percent_change": 75.7676, "prev_day_close": 12.0500001907349}, {"option": "ETN270319C00330000", "bid": 49.6, "bid_size": 19.0, "ask": 52.6, "ask_size": 19.0, "iv": 0.4439, "open_interest": 8.0, "volume": 0.0, "delta": 0.666, "gamma": 0.0038, "vega": 0.7767, "theta": -0.1178, "rho": 0.64, "theo": 51.3985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.83, "last_trade_time": "2026-11-03T10:07:13", "percent_change": 0.0, "prev_day_close": 80.7000007629394}, {"option": "ETN270319P00330000", "bid": 24.3, "bid_size": 26.0, "ask": 26.7, "ask_size": 25.0, "iv": 0.453, "open_interest": 318.0, "volume": 9.0, "delta": -0.3394, "gamma": 0.0039, "vega": 0.7806, "theta": -0.1255, "rho": -0.4736, "theo": 25.0844, "change": 10.1, "open": 20.3, "high": 24.7, "low": 20.3, "tick": "no_change", "last_trade_price": 24.7, "last_trade_time": "2026-11-04T14:54:35", "percent_change": 69.1781, "prev_day_close": 14.5999999046326}, {"option": "ETN270319C00340000", "bid": 45.3, "bid_size": 13.0, "ask": 46.8, "ask_size": 19.0, "iv": 0.4474, "open_interest": 6.0, "volume": 13.0, "delta": 0.6254, "gamma": 0.004, "vega": 0.8077, "theta": -0.1234, "rho": 0.6105, "theo": 45.7566, "change": -27.8, "open": 49.15, "high": 49.15, "low": 45.7, "tick": "down", "last_trade_price": 45.7, "last_trade_time": "2026-11-04T15:11:59", "percent_change": -37.8231, "prev_day_close": 73.5}, {"option": "ETN270319P00340000", "bid": 28.7, "bid_size": 22.0, "ask": 30.9, "ask_size": 31.0, "iv": 0.4492, "open_interest": 256.0, "volume": 13.0, "delta": -0.3806, "gamma": 0.0041, "vega": 0.8116, "theta": -0.1291, "rho": -0.5262, "theo": 29.355, "change": 12.95, "open": 24.9, "high": 29.3, "low": 24.9, "tick": "up", "last_trade_price": 29.3, "last_trade_time": "2026-11-04T15:11:59", "percent_change": 79.2049, "prev_day_close": 16.3499994277954}, {"option": "ETN270319C00350000", "bid": 38.9, "bid_size": 41.0, "ask": 41.3, "ask_size": 9.0, "iv": 0.4346, "open_interest": 79.0, "volume": 11.0, "delta": 0.584, "gamma": 0.0042, "vega": 0.8315, "theta": -0.1273, "rho": 0.579, "theo": 40.5702, "change": -27.4, "open": 45.0, "high": 45.0, "low": 39.2, "tick": "down", "last_trade_price": 39.2, "last_trade_time": "2026-11-04T13:18:16", "percent_change": -41.1411, "prev_day_close": 66.5999984741211}, {"option": "ETN270319P00350000", "bid": 33.1, "bid_size": 36.0, "ask": 36.0, "ask_size": 26.0, "iv": 0.4459, "open_interest": 160.0, "volume": 11.0, "delta": -0.4228, "gamma": 0.0042, "vega": 0.8332, "theta": -0.1313, "rho": -0.5768, "theo": 34.0723, "change": 12.2, "open": 29.35, "high": 32.4, "low": 29.35, "tick": "up", "last_trade_price": 32.4, "last_trade_time": "2026-11-04T15:12:06", "percent_change": 60.396, "prev_day_close": 20.1999998092651}, {"option": "ETN270319C00360000", "bid": 33.9, "bid_size": 48.0, "ask": 36.7, "ask_size": 19.0, "iv": 0.431, "open_interest": 30.0, "volume": 18.0, "delta": 0.5421, "gamma": 0.0042, "vega": 0.8459, "theta": -0.1297, "rho": 0.5459, "theo": 35.8095, "change": -23.06, "open": 44.3, "high": 44.3, "low": 34.4, "tick": "up", "last_trade_price": 36.99, "last_trade_time": "2026-11-04T14:04:22", "percent_change": -38.4013, "prev_day_close": 60.0499992370606}, {"option": "ETN270319P00360000", "bid": 38.2, "bid_size": 35.0, "ask": 41.2, "ask_size": 25.0, "iv": 0.4425, "open_interest": 100.0, "volume": 29.0, "delta": -0.4656, "gamma": 0.0044, "vega": 0.8453, "theta": -0.132, "rho": -0.6224, "theo": 39.2381, "change": 15.1, "open": 34.0, "high": 38.8, "low": 34.0, "tick": "down", "last_trade_price": 38.7, "last_trade_time": "2026-11-04T14:51:07", "percent_change": 63.9831, "prev_day_close": 23.5999994277954}, {"option": "ETN270319C00370000", "bid": 29.5, "bid_size": 25.0, "ask": 32.7, "ask_size": 25.0, "iv": 0.4297, "open_interest": 29.0, "volume": 37.0, "delta": 0.5004, "gamma": 0.0043, "vega": 0.8506, "theta": -0.1305, "rho": 0.5095, "theo": 31.4825, "change": -21.7, "open": 37.23, "high": 37.23, "low": 32.4, "tick": "down", "last_trade_price": 32.4, "last_trade_time": "2026-11-04T11:03:35", "percent_change": -40.1109, "prev_day_close": 54.1000003814697}, {"option": "ETN270319P00370000", "bid": 43.0, "bid_size": 37.0, "ask": 46.8, "ask_size": 19.0, "iv": 0.4355, "open_interest": 282.0, "volume": 1.0, "delta": -0.5081, "gamma": 0.0044, "vega": 0.8478, "theta": -0.1313, "rho": -0.6637, "theo": 44.7959, "change": 17.05, "open": 44.0, "high": 44.0, "low": 44.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-11-04T14:47:13", "percent_change": 63.2653, "prev_day_close": 26.9499998092651}, {"option": "ETN270319C00380000", "bid": 25.9, "bid_size": 47.0, "ask": 28.1, "ask_size": 11.0, "iv": 0.4249, "open_interest": 28.0, "volume": 12.0, "delta": 0.4594, "gamma": 0.0043, "vega": 0.8461, "theta": -0.1298, "rho": 0.4736, "theo": 27.5719, "change": -21.4, "open": 33.4, "high": 33.4, "low": 27.0, "tick": "up", "last_trade_price": 27.1, "last_trade_time": "2026-11-04T15:55:16", "percent_change": -44.1237, "prev_day_close": 48.5}, {"option": "ETN270319P00380000", "bid": 49.0, "bid_size": 37.0, "ask": 52.8, "ask_size": 15.0, "iv": 0.4326, "open_interest": 160.0, "volume": 0.0, "delta": -0.5505, "gamma": 0.0044, "vega": 0.8404, "theta": -0.1292, "rho": -0.7024, "theo": 50.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.85, "last_trade_time": "2026-11-03T09:53:40", "percent_change": 0.0, "prev_day_close": 31.5000009536743}, {"option": "ETN270319C00390000", "bid": 22.3, "bid_size": 43.0, "ask": 25.0, "ask_size": 13.0, "iv": 0.4246, "open_interest": 34.0, "volume": 1.0, "delta": 0.4195, "gamma": 0.0042, "vega": 0.8335, "theta": -0.1277, "rho": 0.4391, "theo": 24.0511, "change": -18.84, "open": 24.41, "high": 24.41, "low": 24.41, "tick": "down", "last_trade_price": 24.41, "last_trade_time": "2026-11-04T15:05:01", "percent_change": -43.5607, "prev_day_close": 43.25}, {"option": "ETN270319P00390000", "bid": 55.2, "bid_size": 41.0, "ask": 59.1, "ask_size": 15.0, "iv": 0.428, "open_interest": 155.0, "volume": 0.0, "delta": -0.5921, "gamma": 0.0044, "vega": 0.823, "theta": -0.1258, "rho": -0.7332, "theo": 57.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.1, "last_trade_time": "2026-11-03T11:56:16", "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "ETN270319C00400000", "bid": 20.1, "bid_size": 44.0, "ask": 22.1, "ask_size": 26.0, "iv": 0.4302, "open_interest": 513.0, "volume": 15.0, "delta": 0.3808, "gamma": 0.0042, "vega": 0.8127, "theta": -0.1243, "rho": 0.4005, "theo": 20.8807, "change": -17.96, "open": 28.5, "high": 28.5, "low": 20.4, "tick": "down", "last_trade_price": 20.44, "last_trade_time": "2026-11-04T15:44:13", "percent_change": -46.7708, "prev_day_close": 38.4000015258789}, {"option": "ETN270319P00400000", "bid": 63.0, "bid_size": 27.0, "ask": 65.9, "ask_size": 15.0, "iv": 0.4318, "open_interest": 106.0, "volume": 53.0, "delta": -0.6324, "gamma": 0.0044, "vega": 0.7984, "theta": -0.1213, "rho": -0.7541, "theo": 64.101, "change": 21.73, "open": 55.0, "high": 63.2, "low": 55.0, "tick": "down", "last_trade_price": 62.78, "last_trade_time": "2026-11-04T13:06:00", "percent_change": 52.9354, "prev_day_close": 41.0499992370606}, {"option": "ETN270319C00410000", "bid": 16.7, "bid_size": 34.0, "ask": 19.4, "ask_size": 38.0, "iv": 0.4248, "open_interest": 42.0, "volume": 0.0, "delta": 0.3446, "gamma": 0.004, "vega": 0.7857, "theta": -0.12, "rho": 0.3671, "theo": 18.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.7, "last_trade_time": "2026-10-30T10:10:33", "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "ETN270319P00410000", "bid": 69.2, "bid_size": 19.0, "ask": 73.1, "ask_size": 12.0, "iv": 0.4236, "open_interest": 56.0, "volume": 0.0, "delta": -0.6713, "gamma": 0.0043, "vega": 0.7633, "theta": -0.1158, "rho": -0.7693, "theo": 71.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.39, "last_trade_time": "2026-11-03T14:32:17", "percent_change": 0.0, "prev_day_close": 46.4500007629394}, {"option": "ETN270319C00420000", "bid": 14.1, "bid_size": 60.0, "ask": 17.2, "ask_size": 32.0, "iv": 0.424, "open_interest": 175.0, "volume": 11.0, "delta": 0.3102, "gamma": 0.0039, "vega": 0.754, "theta": -0.1148, "rho": 0.3318, "theo": 15.6602, "change": -14.2, "open": 18.37, "high": 18.37, "low": 15.65, "tick": "down", "last_trade_price": 15.65, "last_trade_time": "2026-11-04T14:43:54", "percent_change": -47.5712, "prev_day_close": 29.8499994277954}, {"option": "ETN270319P00420000", "bid": 76.8, "bid_size": 17.0, "ask": 80.7, "ask_size": 13.0, "iv": 0.4227, "open_interest": 93.0, "volume": 0.0, "delta": -0.7084, "gamma": 0.0042, "vega": 0.7236, "theta": -0.1095, "rho": -0.776, "theo": 78.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.09, "last_trade_time": "2026-11-03T14:32:17", "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "ETN270319C00430000", "bid": 12.1, "bid_size": 47.0, "ask": 14.6, "ask_size": 37.0, "iv": 0.4208, "open_interest": 104.0, "volume": 38.0, "delta": 0.2779, "gamma": 0.0037, "vega": 0.7164, "theta": -0.109, "rho": 0.3005, "theo": 13.4905, "change": -13.9, "open": 15.3, "high": 15.3, "low": 12.2, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-11-04T14:58:09", "percent_change": -53.2567, "prev_day_close": 26.1000003814697}, {"option": "ETN270319P00430000", "bid": 84.7, "bid_size": 10.0, "ask": 88.5, "ask_size": 12.0, "iv": 0.4208, "open_interest": 60.0, "volume": 0.0, "delta": -0.7436, "gamma": 0.004, "vega": 0.6771, "theta": -0.1025, "rho": -0.7722, "theo": 86.7352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.7, "last_trade_time": "2026-11-03T09:39:35", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "ETN270319C00440000", "bid": 10.6, "bid_size": 52.0, "ask": 11.8, "ask_size": 17.0, "iv": 0.4158, "open_interest": 211.0, "volume": 3.0, "delta": 0.248, "gamma": 0.0035, "vega": 0.6773, "theta": -0.1026, "rho": 0.2691, "theo": 11.593, "change": -11.5, "open": 12.36, "high": 12.36, "low": 11.3, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-11-04T10:56:04", "percent_change": -50.4386, "prev_day_close": 22.8000001907349}, {"option": "ETN270319P00440000", "bid": 92.9, "bid_size": 14.0, "ask": 96.7, "ask_size": 12.0, "iv": 0.4199, "open_interest": 30.0, "volume": 0.0, "delta": -0.7768, "gamma": 0.0039, "vega": 0.6254, "theta": -0.0952, "rho": -0.7483, "theo": 94.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.6, "last_trade_time": "2026-10-29T15:17:26", "percent_change": 0.0, "prev_day_close": 64.9500007629394}, {"option": "ETN270319C00450000", "bid": 9.5, "bid_size": 6.0, "ask": 10.1, "ask_size": 5.0, "iv": 0.4185, "open_interest": 726.0, "volume": 325.0, "delta": 0.2205, "gamma": 0.0033, "vega": 0.6343, "theta": -0.0959, "rho": 0.2414, "theo": 9.9378, "change": -10.2, "open": 10.55, "high": 10.55, "low": 9.6, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-11-04T15:39:40", "percent_change": -51.5152, "prev_day_close": 19.8000001907349}, {"option": "ETN270319P00450000", "bid": 101.6, "bid_size": 17.0, "ask": 105.2, "ask_size": 10.0, "iv": 0.4215, "open_interest": 114.0, "volume": 0.0, "delta": -0.8077, "gamma": 0.0037, "vega": 0.5713, "theta": -0.0874, "rho": -0.7316, "theo": 103.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.5, "last_trade_time": "2026-10-29T15:14:56", "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "ETN270319C00460000", "bid": 7.5, "bid_size": 60.0, "ask": 9.3, "ask_size": 30.0, "iv": 0.4181, "open_interest": 70.0, "volume": 0.0, "delta": 0.1953, "gamma": 0.0031, "vega": 0.5918, "theta": -0.0891, "rho": 0.2144, "theo": 8.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-02T15:39:50", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "ETN270319P00460000", "bid": 110.2, "bid_size": 9.0, "ask": 113.9, "ask_size": 10.0, "iv": 0.4199, "open_interest": 16.0, "volume": 0.0, "delta": -0.8368, "gamma": 0.0035, "vega": 0.5112, "theta": -0.0794, "rho": -0.6841, "theo": 112.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.4, "last_trade_time": "2026-10-02T13:54:20", "percent_change": 0.0, "prev_day_close": 79.2999992370606}, {"option": "ETN270319C00470000", "bid": 6.1, "bid_size": 112.0, "ask": 7.9, "ask_size": 47.0, "iv": 0.4143, "open_interest": 813.0, "volume": 714.0, "delta": 0.1724, "gamma": 0.0028, "vega": 0.5474, "theta": -0.0823, "rho": 0.1909, "theo": 7.2575, "change": -7.4, "open": 7.65, "high": 7.65, "low": 6.7, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-11-04T15:13:43", "percent_change": -51.0345, "prev_day_close": 14.5}, {"option": "ETN270319P00470000", "bid": 119.1, "bid_size": 15.0, "ask": 122.9, "ask_size": 12.0, "iv": 0.42, "open_interest": 3.0, "volume": 0.0, "delta": -0.8635, "gamma": 0.0034, "vega": 0.4534, "theta": -0.0714, "rho": -0.6407, "theo": 120.9578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.5, "last_trade_time": "2026-09-24T12:29:56", "percent_change": 0.0, "prev_day_close": 87.1500015258789}, {"option": "ETN270319C00480000", "bid": 5.2, "bid_size": 66.0, "ask": 7.3, "ask_size": 62.0, "iv": 0.4198, "open_interest": 168.0, "volume": 50.0, "delta": 0.1517, "gamma": 0.0026, "vega": 0.5048, "theta": -0.0756, "rho": 0.1682, "theo": 6.1851, "change": -4.4, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-04T09:59:17", "percent_change": -36.0656, "prev_day_close": 12.1999998092651}, {"option": "ETN270319P00480000", "bid": 128.4, "bid_size": 12.0, "ask": 132.0, "ask_size": 9.0, "iv": 0.4216, "open_interest": 0.0, "volume": 0.0, "delta": -0.8882, "gamma": 0.0031, "vega": 0.3876, "theta": -0.0636, "rho": -0.5758, "theo": 130.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.25}, {"option": "ETN270319C00490000", "bid": 4.2, "bid_size": 62.0, "ask": 7.0, "ask_size": 126.0, "iv": 0.4253, "open_interest": 143.0, "volume": 1.0, "delta": 0.1332, "gamma": 0.0024, "vega": 0.4623, "theta": -0.0691, "rho": 0.1489, "theo": 5.2629, "change": -4.44, "open": 5.86, "high": 5.86, "low": 5.86, "tick": "down", "last_trade_price": 5.86, "last_trade_time": "2026-11-04T09:51:18", "percent_change": -43.1068, "prev_day_close": 10.3000001907349}, {"option": "ETN270319P00490000", "bid": 137.6, "bid_size": 9.0, "ask": 141.4, "ask_size": 9.0, "iv": 0.4218, "open_interest": 0.0, "volume": 0.0, "delta": -0.9105, "gamma": 0.0029, "vega": 0.3313, "theta": -0.055, "rho": -0.5138, "theo": 139.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.450000762939}, {"option": "ETN270319C00500000", "bid": 4.0, "bid_size": 30.0, "ask": 4.8, "ask_size": 253.0, "iv": 0.4158, "open_interest": 385.0, "volume": 6.0, "delta": 0.1166, "gamma": 0.0022, "vega": 0.4219, "theta": -0.0628, "rho": 0.1303, "theo": 4.4721, "change": -4.25, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T09:56:50", "percent_change": -46.4481, "prev_day_close": 9.15000009536743}, {"option": "ETN270319P00500000", "bid": 147.6, "bid_size": 11.0, "ask": 150.9, "ask_size": 12.0, "iv": 0.4327, "open_interest": 0.0, "volume": 1.0, "delta": -0.9306, "gamma": 0.0026, "vega": 0.2598, "theta": -0.0448, "rho": -0.4356, "theo": 148.8428, "change": 33.35, "open": 145.6, "high": 145.6, "low": 145.6, "tick": "up", "last_trade_price": 145.6, "last_trade_time": "2026-11-04T10:44:09", "percent_change": 29.7105, "prev_day_close": 112.25}, {"option": "ETN270319C00520000", "bid": 1.6, "bid_size": 117.0, "ask": 5.0, "ask_size": 130.0, "iv": 0.4194, "open_interest": 391.0, "volume": 0.0, "delta": 0.0887, "gamma": 0.0018, "vega": 0.3467, "theta": -0.0514, "rho": 0.0999, "theo": 3.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-03T14:44:27", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ETN270319P00520000", "bid": 167.1, "bid_size": 9.0, "ask": 170.3, "ask_size": 14.0, "iv": 0.4469, "open_interest": 1.0, "volume": 1.0, "delta": -0.9623, "gamma": 0.0019, "vega": 0.1522, "theta": -0.0188, "rho": -0.2718, "theo": 168.1508, "change": 21.6, "open": 151.9, "high": 151.9, "low": 151.9, "tick": "up", "last_trade_price": 151.9, "last_trade_time": "2026-11-04T09:33:05", "percent_change": 16.5771, "prev_day_close": 130.300003051758}, {"option": "ETN270319C00540000", "bid": 1.5, "bid_size": 88.0, "ask": 3.8, "ask_size": 113.0, "iv": 0.4291, "open_interest": 93.0, "volume": 0.0, "delta": 0.0669, "gamma": 0.0014, "vega": 0.2805, "theta": -0.0413, "rho": 0.0758, "theo": 2.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-03T14:27:03", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ETN270319P00540000", "bid": 186.2, "bid_size": 9.0, "ask": 190.0, "ask_size": 10.0, "iv": 0.4454, "open_interest": 8.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0011, "vega": 0.0764, "theta": 0.0, "rho": -0.1902, "theo": 187.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 117.0, "last_trade_time": "2026-09-21T10:27:44", "percent_change": 0.0, "prev_day_close": 148.900001525879}, {"option": "ETN270319C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 88.0, "iv": 0.4238, "open_interest": 91.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.0012, "vega": 0.2245, "theta": -0.0328, "rho": 0.0573, "theo": 1.6451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-03T15:13:36", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "ETN270319P00560000", "bid": 205.8, "bid_size": 1.0, "ask": 209.8, "ask_size": 1.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0005, "vega": 0.0274, "theta": 0.0, "rho": -0.1281, "theo": 207.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.150001525879}, {"option": "ETN270319C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 101.0, "iv": 0.4397, "open_interest": 27.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.0009, "vega": 0.1778, "theta": -0.0259, "rho": 0.043, "theo": 1.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-03T15:13:25", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "ETN270319P00580000", "bid": 225.8, "bid_size": 2.0, "ask": 229.8, "ask_size": 2.0, "iv": 0.4866, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0002, "vega": 0.0055, "theta": 0.0, "rho": -0.1012, "theo": 227.6635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.949996948242}, {"option": "ETN270319C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 56.0, "iv": 0.4143, "open_interest": 48.0, "volume": 2.0, "delta": 0.028, "gamma": 0.0007, "vega": 0.1399, "theta": -0.0202, "rho": 0.0321, "theo": 0.8399, "change": -1.52, "open": 1.2, "high": 1.2, "low": 0.83, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-04T13:06:08", "percent_change": -64.6808, "prev_day_close": 2.34999996423721}, {"option": "ETN270319P00600000", "bid": 245.8, "bid_size": 1.0, "ask": 249.7, "ask_size": 1.0, "iv": 0.5089, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": -0.0987, "theo": 247.644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.699996948242}, {"option": "ETN270319C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 11.0, "iv": 0.4694, "open_interest": 18.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0006, "vega": 0.1094, "theta": -0.0157, "rho": 0.0239, "theo": 0.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ETN270319P00620000", "bid": 265.7, "bid_size": 2.0, "ask": 269.7, "ask_size": 1.0, "iv": 0.529, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.102, "theo": 267.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.700004577637}, {"option": "ETN270319C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 2.0, "iv": 0.4861, "open_interest": 19.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0004, "vega": 0.0849, "theta": -0.0121, "rho": 0.0177, "theo": 0.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ETN270319P00640000", "bid": 285.9, "bid_size": 1.0, "ask": 289.7, "ask_size": 1.0, "iv": 0.5556, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1052, "theo": 287.6143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 269.1, "last_trade_time": "2026-11-02T09:50:23", "percent_change": 0.0, "prev_day_close": 247.650001525879}, {"option": "ETN270319C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 0.5032, "open_interest": 8.0, "volume": 1.0, "delta": 0.0114, "gamma": 0.0003, "vega": 0.0655, "theta": -0.0093, "rho": 0.0131, "theo": 0.3051, "change": -0.385, "open": 0.94, "high": 0.94, "low": 0.94, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-04T09:38:42", "percent_change": -29.0566, "prev_day_close": 1.32500004768372}, {"option": "ETN270319P00660000", "bid": 305.8, "bid_size": 1.0, "ask": 309.7, "ask_size": 1.0, "iv": 0.5732, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1085, "theo": 307.5995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.600006103516}, {"option": "ETN270416C00240000", "bid": 118.7, "bid_size": 4.0, "ask": 121.7, "ask_size": 2.0, "iv": 0.4804, "open_interest": 0.0, "volume": 0.0, "delta": 0.915, "gamma": 0.0013, "vega": 0.3665, "theta": -0.0316, "rho": 0.8372, "theo": 120.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.150001525879}, {"option": "ETN270416P00240000", "bid": 3.9, "bid_size": 2.0, "ask": 6.8, "ask_size": 13.0, "iv": 0.4989, "open_interest": 4.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.0014, "vega": 0.3681, "theta": -0.0541, "rho": -0.1443, "theo": 5.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-10-23T14:51:39", "percent_change": 0.0, "prev_day_close": 2.15000000596046}, {"option": "ETN270416C00250000", "bid": 110.2, "bid_size": 8.0, "ask": 113.8, "ask_size": 5.0, "iv": 0.4827, "open_interest": 0.0, "volume": 0.0, "delta": 0.897, "gamma": 0.0016, "vega": 0.4216, "theta": -0.0406, "rho": 0.9057, "theo": 112.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.0}, {"option": "ETN270416P00250000", "bid": 4.1, "bid_size": 29.0, "ask": 8.2, "ask_size": 45.0, "iv": 0.4791, "open_interest": 28.0, "volume": 0.0, "delta": -0.1034, "gamma": 0.0016, "vega": 0.4244, "theta": -0.0614, "rho": -0.1751, "theo": 6.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-22T15:37:05", "percent_change": 0.0, "prev_day_close": 2.74999991059303}, {"option": "ETN270416C00260000", "bid": 102.0, "bid_size": 3.0, "ask": 105.7, "ask_size": 2.0, "iv": 0.4788, "open_interest": 0.0, "volume": 0.0, "delta": 0.8764, "gamma": 0.0018, "vega": 0.4798, "theta": -0.0497, "rho": 0.9186, "theo": 103.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.099998474121}, {"option": "ETN270416P00260000", "bid": 5.7, "bid_size": 12.0, "ask": 9.3, "ask_size": 3.0, "iv": 0.4691, "open_interest": 19.0, "volume": 0.0, "delta": -0.1242, "gamma": 0.0018, "vega": 0.482, "theta": -0.0688, "rho": -0.2099, "theo": 7.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-26T15:16:09", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "ETN270416C00270000", "bid": 94.0, "bid_size": 4.0, "ask": 97.4, "ask_size": 2.0, "iv": 0.4696, "open_interest": 0.0, "volume": 0.0, "delta": 0.8533, "gamma": 0.0021, "vega": 0.5397, "theta": -0.059, "rho": 0.9187, "theo": 95.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.699996948242}, {"option": "ETN270416P00270000", "bid": 7.7, "bid_size": 4.0, "ask": 11.7, "ask_size": 55.0, "iv": 0.4709, "open_interest": 21.0, "volume": 0.0, "delta": -0.1477, "gamma": 0.0021, "vega": 0.5443, "theta": -0.0763, "rho": -0.2497, "theo": 9.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-02T09:52:41", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "ETN270416C00280000", "bid": 86.4, "bid_size": 4.0, "ask": 90.1, "ask_size": 3.0, "iv": 0.4683, "open_interest": 0.0, "volume": 0.0, "delta": 0.8275, "gamma": 0.0023, "vega": 0.5996, "theta": -0.0681, "rho": 0.9128, "theo": 87.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.049999237061}, {"option": "ETN270416P00280000", "bid": 9.9, "bid_size": 10.0, "ask": 13.8, "ask_size": 8.0, "iv": 0.4658, "open_interest": 4.0, "volume": 0.0, "delta": -0.1739, "gamma": 0.0024, "vega": 0.6039, "theta": -0.0837, "rho": -0.2932, "theo": 11.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-10T09:30:03", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ETN270416C00290000", "bid": 79.0, "bid_size": 4.0, "ask": 82.6, "ask_size": 3.0, "iv": 0.4616, "open_interest": 1.0, "volume": 0.0, "delta": 0.7991, "gamma": 0.0026, "vega": 0.6591, "theta": -0.0768, "rho": 0.9009, "theo": 80.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.9, "last_trade_time": "2026-10-15T09:30:04", "percent_change": 0.0, "prev_day_close": 114.75}, {"option": "ETN270416P00290000", "bid": 12.3, "bid_size": 16.0, "ask": 16.3, "ask_size": 17.0, "iv": 0.4605, "open_interest": 38.0, "volume": 0.0, "delta": -0.2028, "gamma": 0.0026, "vega": 0.6631, "theta": -0.0908, "rho": -0.3407, "theo": 14.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-10-30T09:48:07", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ETN270416C00300000", "bid": 71.9, "bid_size": 6.0, "ask": 75.6, "ask_size": 3.0, "iv": 0.4564, "open_interest": 0.0, "volume": 0.0, "delta": 0.7683, "gamma": 0.0029, "vega": 0.7152, "theta": -0.0851, "rho": 0.8843, "theo": 73.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.799999237061}, {"option": "ETN270416P00300000", "bid": 15.2, "bid_size": 38.0, "ask": 18.6, "ask_size": 18.0, "iv": 0.4529, "open_interest": 18.0, "volume": 0.0, "delta": -0.2341, "gamma": 0.0029, "vega": 0.7192, "theta": -0.0974, "rho": -0.3931, "theo": 16.8167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-11-03T13:12:02", "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "ETN270416C00310000", "bid": 65.2, "bid_size": 16.0, "ask": 68.0, "ask_size": 27.0, "iv": 0.4455, "open_interest": 0.0, "volume": 0.0, "delta": 0.7353, "gamma": 0.0031, "vega": 0.7679, "theta": -0.0926, "rho": 0.8617, "theo": 66.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.9500007629394}, {"option": "ETN270416P00310000", "bid": 18.4, "bid_size": 25.0, "ask": 21.8, "ask_size": 18.0, "iv": 0.449, "open_interest": 30.0, "volume": 0.0, "delta": -0.2677, "gamma": 0.0032, "vega": 0.7714, "theta": -0.1033, "rho": -0.4471, "theo": 19.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.21, "last_trade_time": "2026-10-30T11:44:16", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "ETN270416C00320000", "bid": 58.8, "bid_size": 19.0, "ask": 62.0, "ask_size": 27.0, "iv": 0.4428, "open_interest": 1.0, "volume": 0.0, "delta": 0.7005, "gamma": 0.0033, "vega": 0.8146, "theta": -0.0993, "rho": 0.8351, "theo": 60.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.73, "last_trade_time": "2026-10-06T09:44:43", "percent_change": 0.0, "prev_day_close": 91.4000015258789}, {"option": "ETN270416P00320000", "bid": 22.3, "bid_size": 41.0, "ask": 25.2, "ask_size": 52.0, "iv": 0.4461, "open_interest": 216.0, "volume": 10.0, "delta": -0.3032, "gamma": 0.0034, "vega": 0.8194, "theta": -0.1084, "rho": -0.5031, "theo": 23.4677, "change": 3.15, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-11-04T09:32:31", "percent_change": 22.7437, "prev_day_close": 13.8499999046326}, {"option": "ETN270416C00330000", "bid": 52.8, "bid_size": 16.0, "ask": 55.9, "ask_size": 19.0, "iv": 0.4374, "open_interest": 0.0, "volume": 0.0, "delta": 0.6641, "gamma": 0.0035, "vega": 0.8549, "theta": -0.105, "rho": 0.8038, "theo": 54.4707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.4000015258789}, {"option": "ETN270416P00330000", "bid": 26.1, "bid_size": 26.0, "ask": 29.0, "ask_size": 24.0, "iv": 0.4406, "open_interest": 43.0, "volume": 1.0, "delta": -0.3404, "gamma": 0.0036, "vega": 0.8583, "theta": -0.1125, "rho": -0.5604, "theo": 27.4003, "change": 8.85, "open": 25.8, "high": 25.8, "low": 25.8, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-11-04T11:00:42", "percent_change": 52.2124, "prev_day_close": 16.9499998092651}, {"option": "ETN270416C00340000", "bid": 47.2, "bid_size": 28.0, "ask": 50.2, "ask_size": 19.0, "iv": 0.4324, "open_interest": 0.0, "volume": 40.0, "delta": 0.6266, "gamma": 0.0037, "vega": 0.8874, "theta": -0.1096, "rho": 0.769, "theo": 48.957, "change": -28.55, "open": 50.6, "high": 50.6, "low": 49.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-11-04T13:12:19", "percent_change": -36.815, "prev_day_close": 77.5499992370606}, {"option": "ETN270416P00340000", "bid": 30.2, "bid_size": 25.0, "ask": 33.7, "ask_size": 11.0, "iv": 0.4376, "open_interest": 38.0, "volume": 0.0, "delta": -0.3788, "gamma": 0.0038, "vega": 0.89, "theta": -0.1156, "rho": -0.6174, "theo": 31.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.23, "last_trade_time": "2026-11-02T15:37:55", "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "ETN270416C00350000", "bid": 42.0, "bid_size": 36.0, "ask": 45.7, "ask_size": 38.0, "iv": 0.4322, "open_interest": 4.0, "volume": 1.0, "delta": 0.5884, "gamma": 0.0038, "vega": 0.9117, "theta": -0.113, "rho": 0.7315, "theo": 43.8528, "change": -20.2, "open": 50.6, "high": 50.6, "low": 50.6, "tick": "down", "last_trade_price": 50.6, "last_trade_time": "2026-11-04T09:48:38", "percent_change": -28.5311, "prev_day_close": 70.7999992370606}, {"option": "ETN270416P00350000", "bid": 35.0, "bid_size": 25.0, "ask": 38.3, "ask_size": 25.0, "iv": 0.4337, "open_interest": 34.0, "volume": 1.0, "delta": -0.4181, "gamma": 0.0039, "vega": 0.9128, "theta": -0.1176, "rho": -0.6754, "theo": 36.5168, "change": 13.15, "open": 36.5, "high": 36.5, "low": 36.5, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-11-04T15:36:12", "percent_change": 56.3169, "prev_day_close": 23.3500003814697}, {"option": "ETN270416C00360000", "bid": 37.3, "bid_size": 36.0, "ask": 40.4, "ask_size": 10.0, "iv": 0.4263, "open_interest": 5.0, "volume": 0.0, "delta": 0.55, "gamma": 0.0039, "vega": 0.9273, "theta": -0.1152, "rho": 0.6914, "theo": 39.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.35, "last_trade_time": "2026-10-23T10:18:48", "percent_change": 0.0, "prev_day_close": 64.3999996185303}, {"option": "ETN270416P00360000", "bid": 40.8, "bid_size": 6.0, "ask": 43.6, "ask_size": 7.0, "iv": 0.4349, "open_interest": 49.0, "volume": 2.0, "delta": -0.4577, "gamma": 0.004, "vega": 0.9264, "theta": -0.1184, "rho": -0.7247, "theo": 41.7051, "change": 12.6, "open": 35.0, "high": 38.9, "low": 35.0, "tick": "up", "last_trade_price": 38.9, "last_trade_time": "2026-11-04T10:16:52", "percent_change": 47.9087, "prev_day_close": 26.3000001907349}, {"option": "ETN270416C00370000", "bid": 33.1, "bid_size": 43.0, "ask": 35.9, "ask_size": 19.0, "iv": 0.4234, "open_interest": 11.0, "volume": 1.0, "delta": 0.5117, "gamma": 0.004, "vega": 0.9344, "theta": -0.1162, "rho": 0.6504, "theo": 34.8457, "change": -23.1, "open": 35.5, "high": 35.5, "low": 35.5, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-11-04T13:55:34", "percent_change": -39.4198, "prev_day_close": 58.6000003814697}, {"option": "ETN270416P00370000", "bid": 45.6, "bid_size": 25.0, "ask": 49.2, "ask_size": 12.0, "iv": 0.4282, "open_interest": 18.0, "volume": 0.0, "delta": -0.4974, "gamma": 0.0041, "vega": 0.931, "theta": -0.1182, "rho": -0.7792, "theo": 47.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.12, "last_trade_time": "2026-10-30T11:30:46", "percent_change": 0.0, "prev_day_close": 30.3499994277954}, {"option": "ETN270416C00380000", "bid": 28.9, "bid_size": 39.0, "ask": 32.0, "ask_size": 21.0, "iv": 0.4199, "open_interest": 67.0, "volume": 0.0, "delta": 0.474, "gamma": 0.004, "vega": 0.9328, "theta": -0.1161, "rho": 0.6077, "theo": 30.9218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.1, "last_trade_time": "2026-10-27T13:17:47", "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "ETN270416P00380000", "bid": 51.2, "bid_size": 26.0, "ask": 55.1, "ask_size": 10.0, "iv": 0.4234, "open_interest": 97.0, "volume": 0.0, "delta": -0.5367, "gamma": 0.0041, "vega": 0.9261, "theta": -0.1169, "rho": -0.8206, "theo": 53.2917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.77, "last_trade_time": "2026-11-02T09:38:31", "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "ETN270416C00390000", "bid": 25.8, "bid_size": 18.0, "ask": 28.5, "ask_size": 16.0, "iv": 0.4207, "open_interest": 51.0, "volume": 1.0, "delta": 0.4373, "gamma": 0.004, "vega": 0.9236, "theta": -0.1149, "rho": 0.5658, "theo": 27.3651, "change": -21.76, "open": 26.39, "high": 26.39, "low": 26.39, "tick": "down", "last_trade_price": 26.39, "last_trade_time": "2026-11-04T14:09:28", "percent_change": -45.1921, "prev_day_close": 48.1499996185303}, {"option": "ETN270416P00390000", "bid": 58.0, "bid_size": 25.0, "ask": 61.5, "ask_size": 12.0, "iv": 0.424, "open_interest": 69.0, "volume": 0.0, "delta": -0.5754, "gamma": 0.0042, "vega": 0.9128, "theta": -0.1147, "rho": -0.8594, "theo": 59.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.3, "last_trade_time": "2026-10-27T14:40:07", "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "ETN270416C00400000", "bid": 22.6, "bid_size": 56.0, "ask": 25.5, "ask_size": 35.0, "iv": 0.4202, "open_interest": 22.0, "volume": 10.0, "delta": 0.4017, "gamma": 0.0039, "vega": 0.9067, "theta": -0.1128, "rho": 0.5234, "theo": 24.1548, "change": -20.4, "open": 30.85, "high": 30.9, "low": 22.9, "tick": "down", "last_trade_price": 22.9, "last_trade_time": "2026-11-04T14:09:28", "percent_change": -47.1132, "prev_day_close": 43.2999992370606}, {"option": "ETN270416P00400000", "bid": 64.3, "bid_size": 18.0, "ask": 68.2, "ask_size": 11.0, "iv": 0.4196, "open_interest": 33.0, "volume": 0.0, "delta": -0.6131, "gamma": 0.0041, "vega": 0.8905, "theta": -0.1116, "rho": -0.8851, "theo": 66.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.7, "last_trade_time": "2026-11-03T15:26:28", "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "ETN270416C00410000", "bid": 19.2, "bid_size": 71.0, "ask": 22.8, "ask_size": 37.0, "iv": 0.4169, "open_interest": 86.0, "volume": 0.0, "delta": 0.3676, "gamma": 0.0038, "vega": 0.8838, "theta": -0.1098, "rho": 0.4828, "theo": 21.2713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.27, "last_trade_time": "2026-11-03T11:16:13", "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "ETN270416P00410000", "bid": 71.5, "bid_size": 10.0, "ask": 75.3, "ask_size": 12.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": -0.6495, "gamma": 0.0041, "vega": 0.8616, "theta": -0.1077, "rho": -0.9105, "theo": 73.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "ETN270416C00420000", "bid": 16.6, "bid_size": 48.0, "ask": 20.0, "ask_size": 42.0, "iv": 0.4142, "open_interest": 25.0, "volume": 52.0, "delta": 0.3352, "gamma": 0.0037, "vega": 0.855, "theta": -0.1062, "rho": 0.4426, "theo": 18.6906, "change": -16.25, "open": 21.0, "high": 21.2, "low": 18.5, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-11-04T15:43:30", "percent_change": -46.7626, "prev_day_close": 34.75}, {"option": "ETN270416P00420000", "bid": 78.9, "bid_size": 10.0, "ask": 82.7, "ask_size": 12.0, "iv": 0.4173, "open_interest": 0.0, "volume": 0.0, "delta": -0.6846, "gamma": 0.004, "vega": 0.8234, "theta": -0.1033, "rho": -0.9149, "theo": 80.9215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.9500007629394}, {"option": "ETN270416C00430000", "bid": 14.9, "bid_size": 14.0, "ask": 17.3, "ask_size": 15.0, "iv": 0.4141, "open_interest": 17.0, "volume": 10.0, "delta": 0.3047, "gamma": 0.0036, "vega": 0.8221, "theta": -0.1019, "rho": 0.4049, "theo": 16.3913, "change": -15.0, "open": 16.1, "high": 16.1, "low": 16.1, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-11-04T11:18:35", "percent_change": -48.2315, "prev_day_close": 31.1000003814697}, {"option": "ETN270416P00430000", "bid": 86.7, "bid_size": 10.0, "ask": 90.4, "ask_size": 11.0, "iv": 0.4165, "open_interest": 4.0, "volume": 0.0, "delta": -0.7181, "gamma": 0.0039, "vega": 0.7822, "theta": -0.0983, "rho": -0.9212, "theo": 88.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.24, "last_trade_time": "2026-09-21T10:30:56", "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "ETN270416C00440000", "bid": 12.1, "bid_size": 69.0, "ask": 15.9, "ask_size": 47.0, "iv": 0.4123, "open_interest": 16.0, "volume": 0.0, "delta": 0.276, "gamma": 0.0034, "vega": 0.7852, "theta": -0.0972, "rho": 0.3684, "theo": 14.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-10-27T12:51:44", "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "ETN270416P00440000", "bid": 94.6, "bid_size": 18.0, "ask": 98.4, "ask_size": 12.0, "iv": 0.4146, "open_interest": 0.0, "volume": 0.0, "delta": -0.75, "gamma": 0.0038, "vega": 0.7308, "theta": -0.0929, "rho": -0.9032, "theo": 96.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5999984741211}, {"option": "ETN270416C00450000", "bid": 10.7, "bid_size": 67.0, "ask": 14.1, "ask_size": 47.0, "iv": 0.4142, "open_interest": 14.0, "volume": 0.0, "delta": 0.2493, "gamma": 0.0032, "vega": 0.746, "theta": -0.0922, "rho": 0.3345, "theo": 12.5405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-10-27T09:57:37", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "ETN270416P00450000", "bid": 103.6, "bid_size": 5.0, "ask": 106.7, "ask_size": 8.0, "iv": 0.4194, "open_interest": 0.0, "volume": 1.0, "delta": -0.7803, "gamma": 0.0037, "vega": 0.6813, "theta": -0.0872, "rho": -0.8949, "theo": 104.9202, "change": 27.06, "open": 102.46, "high": 102.46, "low": 102.46, "tick": "up", "last_trade_price": 102.46, "last_trade_time": "2026-11-04T12:13:53", "percent_change": 35.8886, "prev_day_close": 75.4000015258789}, {"option": "ETN270416C00460000", "bid": 8.8, "bid_size": 68.0, "ask": 12.6, "ask_size": 49.0, "iv": 0.4119, "open_interest": 12.0, "volume": 0.0, "delta": 0.2246, "gamma": 0.0031, "vega": 0.7049, "theta": -0.087, "rho": 0.3025, "theo": 10.9437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-10-15T10:55:02", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "ETN270416P00460000", "bid": 111.4, "bid_size": 18.0, "ask": 115.3, "ask_size": 11.0, "iv": 0.414, "open_interest": 0.0, "volume": 0.0, "delta": -0.8087, "gamma": 0.0035, "vega": 0.618, "theta": -0.0812, "rho": -0.853, "theo": 113.4398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5499992370606}, {"option": "ETN270416C00470000", "bid": 7.3, "bid_size": 32.0, "ask": 11.2, "ask_size": 11.0, "iv": 0.4105, "open_interest": 1.0, "volume": 0.0, "delta": 0.2018, "gamma": 0.0029, "vega": 0.6625, "theta": -0.0817, "rho": 0.2728, "theo": 9.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.95, "last_trade_time": "2026-09-08T09:41:17", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "ETN270416P00470000", "bid": 120.2, "bid_size": 2.0, "ask": 124.0, "ask_size": 4.0, "iv": 0.4136, "open_interest": 0.0, "volume": 0.0, "delta": -0.8356, "gamma": 0.0034, "vega": 0.5662, "theta": -0.0755, "rho": -0.8139, "theo": 122.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0499992370606}, {"option": "ETN270416C00480000", "bid": 6.0, "bid_size": 51.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.4095, "open_interest": 5.0, "volume": 0.0, "delta": 0.1809, "gamma": 0.0027, "vega": 0.6206, "theta": -0.0763, "rho": 0.2456, "theo": 8.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-02T10:53:53", "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "ETN270416P00480000", "bid": 129.1, "bid_size": 4.0, "ask": 133.0, "ask_size": 4.0, "iv": 0.4133, "open_interest": 0.0, "volume": 0.0, "delta": -0.8605, "gamma": 0.0032, "vega": 0.4979, "theta": -0.0693, "rho": -0.74, "theo": 131.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.6999969482422}, {"option": "ETN270416C00490000", "bid": 5.5, "bid_size": 2.0, "ask": 8.8, "ask_size": 3.0, "iv": 0.413, "open_interest": 61.0, "volume": 0.0, "delta": 0.1618, "gamma": 0.0025, "vega": 0.578, "theta": -0.071, "rho": 0.2201, "theo": 7.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-10-27T12:49:07", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "ETN270416P00490000", "bid": 138.3, "bid_size": 2.0, "ask": 142.1, "ask_size": 3.0, "iv": 0.4145, "open_interest": 0.0, "volume": 0.0, "delta": -0.8838, "gamma": 0.0031, "vega": 0.4361, "theta": -0.0632, "rho": -0.6883, "theo": 140.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.75}, {"option": "ETN270416C00500000", "bid": 5.1, "bid_size": 6.0, "ask": 7.7, "ask_size": 43.0, "iv": 0.4164, "open_interest": 104.0, "volume": 0.0, "delta": 0.1445, "gamma": 0.0023, "vega": 0.5371, "theta": -0.0658, "rho": 0.1974, "theo": 6.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-11-02T10:40:35", "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "ETN270416P00500000", "bid": 147.7, "bid_size": 6.0, "ask": 151.5, "ask_size": 9.0, "iv": 0.4161, "open_interest": 0.0, "volume": 0.0, "delta": -0.9051, "gamma": 0.0029, "vega": 0.3752, "theta": -0.0562, "rho": -0.613, "theo": 149.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.049999237061}, {"option": "ETN270416C00510000", "bid": 4.0, "bid_size": 72.0, "ask": 6.3, "ask_size": 58.0, "iv": 0.4077, "open_interest": 2.0, "volume": 4.0, "delta": 0.1288, "gamma": 0.0022, "vega": 0.4968, "theta": -0.0608, "rho": 0.1762, "theo": 5.4524, "change": -6.75, "open": 5.0, "high": 5.0, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-04T14:17:59", "percent_change": -60.5381, "prev_day_close": 11.1500000953674}, {"option": "ETN270416P00510000", "bid": 157.2, "bid_size": 9.0, "ask": 161.0, "ask_size": 9.0, "iv": 0.4183, "open_interest": 0.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.0026, "vega": 0.3086, "theta": -0.0481, "rho": -0.5217, "theo": 158.9692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.549999237061}, {"option": "ETN270416C00520000", "bid": 3.1, "bid_size": 52.0, "ask": 6.5, "ask_size": 57.0, "iv": 0.4154, "open_interest": 0.0, "volume": 0.0, "delta": 0.1147, "gamma": 0.002, "vega": 0.4581, "theta": -0.056, "rho": 0.1572, "theo": 4.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999985694885}, {"option": "ETN270416P00520000", "bid": 166.9, "bid_size": 8.0, "ask": 170.6, "ask_size": 9.0, "iv": 0.4223, "open_interest": 0.0, "volume": 0.0, "delta": -0.9413, "gamma": 0.0023, "vega": 0.2506, "theta": -0.0376, "rho": -0.4553, "theo": 168.5426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.550003051758}, {"option": "ETN270416C00530000", "bid": 1.8, "bid_size": 5.0, "ask": 5.9, "ask_size": 83.0, "iv": 0.4076, "open_interest": 0.0, "volume": 0.0, "delta": 0.1019, "gamma": 0.0018, "vega": 0.4217, "theta": -0.0514, "rho": 0.1401, "theo": 4.1063, "change": 0.0, "open": 0.0, "high": 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": "ETN270416P00530000", "bid": 176.5, "bid_size": 2.0, "ask": 180.3, "ask_size": 5.0, "iv": 0.4232, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.002, "vega": 0.1991, "theta": -0.0262, "rho": -0.3483, "theo": 178.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.550003051758}, {"option": "ETN270416C00540000", "bid": 1.8, "bid_size": 93.0, "ask": 5.3, "ask_size": 91.0, "iv": 0.4137, "open_interest": 2.0, "volume": 0.0, "delta": 0.0905, "gamma": 0.0017, "vega": 0.3864, "theta": -0.047, "rho": 0.1244, "theo": 3.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-10-28T15:27:16", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "ETN270416P00540000", "bid": 186.1, "bid_size": 7.0, "ask": 190.1, "ask_size": 9.0, "iv": 0.4218, "open_interest": 0.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0016, "vega": 0.1395, "theta": -0.0123, "rho": -0.2892, "theo": 187.9947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.900001525879}, {"option": "ETN270416C00550000", "bid": 1.45, "bid_size": 79.0, "ask": 4.8, "ask_size": 81.0, "iv": 0.4152, "open_interest": 1.0, "volume": 0.0, "delta": 0.0802, "gamma": 0.0015, "vega": 0.3537, "theta": -0.043, "rho": 0.1106, "theo": 3.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-10-08T13:41:06", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "ETN270416P00550000", "bid": 196.2, "bid_size": 2.0, "ask": 200.0, "ask_size": 2.0, "iv": 0.4364, "open_interest": 0.0, "volume": 1.0, "delta": -0.9774, "gamma": 0.0013, "vega": 0.1061, "theta": 0.0, "rho": -0.2526, "theo": 197.8344, "change": 22.2, "open": 181.4, "high": 181.4, "low": 181.4, "tick": "up", "last_trade_price": 181.4, "last_trade_time": "2026-11-04T09:33:05", "percent_change": 13.9447, "prev_day_close": 159.199996948242}, {"option": "ETN270416C00560000", "bid": 1.8, "bid_size": 91.0, "ask": 3.1, "ask_size": 81.0, "iv": 0.4068, "open_interest": 1.0, "volume": 3.0, "delta": 0.0711, "gamma": 0.0014, "vega": 0.323, "theta": -0.0391, "rho": 0.0981, "theo": 2.6772, "change": -3.05, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-04T13:54:40", "percent_change": -55.9633, "prev_day_close": 5.45000004768372}, {"option": "ETN270416P00560000", "bid": 206.1, "bid_size": 1.0, "ask": 209.9, "ask_size": 1.0, "iv": 0.4433, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.001, "vega": 0.0716, "theta": 0.0, "rho": -0.1884, "theo": 207.7253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.700004577637}, {"option": "ETN270416C00570000", "bid": 0.25, "bid_size": 94.0, "ask": 4.1, "ask_size": 110.0, "iv": 0.4093, "open_interest": 0.0, "volume": 0.0, "delta": 0.0629, "gamma": 0.0013, "vega": 0.294, "theta": -0.0356, "rho": 0.0869, "theo": 2.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "ETN270416P00570000", "bid": 216.0, "bid_size": 1.0, "ask": 219.8, "ask_size": 1.0, "iv": 0.4487, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0007, "vega": 0.0408, "theta": 0.0, "rho": -0.1622, "theo": 217.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.400001525879}, {"option": "ETN270416C00580000", "bid": 0.1, "bid_size": 81.0, "ask": 3.8, "ask_size": 83.0, "iv": 0.4123, "open_interest": 2.0, "volume": 0.0, "delta": 0.0557, "gamma": 0.0012, "vega": 0.2676, "theta": -0.0323, "rho": 0.077, "theo": 2.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-03T15:34:29", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "ETN270416P00580000", "bid": 225.9, "bid_size": 1.0, "ask": 229.8, "ask_size": 1.0, "iv": 0.4576, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0005, "vega": 0.0296, "theta": 0.0, "rho": -0.1535, "theo": 227.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.100006103516}, {"option": "ETN270416C00600000", "bid": 0.5, "bid_size": 91.0, "ask": 3.4, "ask_size": 3.0, "iv": 0.4345, "open_interest": 13.0, "volume": 0.0, "delta": 0.0435, "gamma": 0.0009, "vega": 0.22, "theta": -0.0265, "rho": 0.0602, "theo": 1.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-03T15:27:46", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "ETN270416P00600000", "bid": 245.9, "bid_size": 1.0, "ask": 249.7, "ask_size": 1.0, "iv": 0.4788, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0002, "vega": 0.006, "theta": 0.0, "rho": -0.122, "theo": 247.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.849998474121}, {"option": "ETN270416C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 83.0, "iv": 0.4378, "open_interest": 5.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0008, "vega": 0.1803, "theta": -0.0216, "rho": 0.047, "theo": 1.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 2.35000009834766}, {"option": "ETN270416P00620000", "bid": 265.9, "bid_size": 1.0, "ask": 269.7, "ask_size": 1.0, "iv": 0.5045, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": -0.1189, "theo": 267.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.699996948242}, {"option": "ETN270416C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 2.0, "iv": 0.4499, "open_interest": 21.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0006, "vega": 0.1468, "theta": -0.0175, "rho": 0.0367, "theo": 0.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-10-30T11:53:59", "percent_change": 0.0, "prev_day_close": 1.9499999769032}, {"option": "ETN270416P00640000", "bid": 285.7, "bid_size": 3.0, "ask": 289.7, "ask_size": 1.0, "iv": 0.5293, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1227, "theo": 287.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.650001525879}, {"option": "ETN270416C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 85.0, "iv": 0.4645, "open_interest": 1.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0005, "vega": 0.1193, "theta": -0.0142, "rho": 0.0285, "theo": 0.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ETN270416P00660000", "bid": 305.8, "bid_size": 1.0, "ask": 309.7, "ask_size": 1.0, "iv": 0.5476, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1266, "theo": 307.5173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 282.4, "last_trade_time": "2026-10-20T09:41:38", "percent_change": 0.0, "prev_day_close": 267.700012207031}, {"option": "ETN270617C00180000", "bid": 174.5, "bid_size": 6.0, "ask": 178.2, "ask_size": 3.0, "iv": 0.4823, "open_interest": 1.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0005, "vega": 0.1967, "theta": 0.0, "rho": 0.8701, "theo": 177.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 258.3, "last_trade_time": "2026-09-28T10:45:08", "percent_change": 0.0, "prev_day_close": 215.650001525879}, {"option": "ETN270617P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 94.0, "iv": 0.5131, "open_interest": 67.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0005, "vega": 0.1998, "theta": -0.0228, "rho": -0.077, "theo": 2.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-07-30T15:29:08", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ETN270617C00185000", "bid": 169.8, "bid_size": 12.0, "ask": 173.6, "ask_size": 3.0, "iv": 0.4802, "open_interest": 1.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0005, "vega": 0.2163, "theta": -0.001, "rho": 0.9034, "theo": 172.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 224.82, "last_trade_time": "2026-08-31T09:39:05", "percent_change": 0.0, "prev_day_close": 210.949996948242}, {"option": "ETN270617P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 15.0, "iv": 0.5005, "open_interest": 20.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0005, "vega": 0.2188, "theta": -0.0248, "rho": -0.0862, "theo": 2.3628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-06-17T10:40:34", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ETN270617C00190000", "bid": 165.2, "bid_size": 6.0, "ask": 169.0, "ask_size": 2.0, "iv": 0.479, "open_interest": 0.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0006, "vega": 0.2364, "theta": -0.0037, "rho": 1.0323, "theo": 168.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.150001525879}, {"option": "ETN270617P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 6.0, "iv": 0.4906, "open_interest": 2.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.0006, "vega": 0.2387, "theta": -0.0268, "rho": -0.0958, "theo": 2.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-06-23T15:17:04", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ETN270617C00195000", "bid": 160.7, "bid_size": 15.0, "ask": 164.1, "ask_size": 7.0, "iv": 0.4701, "open_interest": 1.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0006, "vega": 0.2575, "theta": -0.0064, "rho": 1.0736, "theo": 163.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 197.3, "last_trade_time": "2026-09-03T10:01:58", "percent_change": 0.0, "prev_day_close": 201.449996948242}, {"option": "ETN270617P00195000", "bid": 0.2, "bid_size": 95.0, "ask": 4.3, "ask_size": 88.0, "iv": 0.4874, "open_interest": 0.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0007, "vega": 0.2596, "theta": -0.0289, "rho": -0.1065, "theo": 2.9716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ETN270617C00200000", "bid": 156.2, "bid_size": 18.0, "ask": 159.7, "ask_size": 7.0, "iv": 0.4721, "open_interest": 0.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.0007, "vega": 0.2799, "theta": -0.0093, "rho": 1.0912, "theo": 158.9686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.849998474121}, {"option": "ETN270617P00200000", "bid": 1.15, "bid_size": 81.0, "ask": 4.1, "ask_size": 77.0, "iv": 0.4861, "open_interest": 0.0, "volume": 2.0, "delta": -0.0492, "gamma": 0.0007, "vega": 0.2834, "theta": -0.0311, "rho": -0.1185, "theo": 3.3191, "change": 1.0, "open": 2.2, "high": 2.55, "low": 2.2, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-04T14:14:46", "percent_change": 64.5161, "prev_day_close": 1.54999995231628}, {"option": "ETN270617C00210000", "bid": 147.4, "bid_size": 12.0, "ask": 151.1, "ask_size": 8.0, "iv": 0.4766, "open_interest": 1.0, "volume": 0.0, "delta": 0.9413, "gamma": 0.0008, "vega": 0.328, "theta": -0.0153, "rho": 1.1229, "theo": 150.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.1, "last_trade_time": "2026-09-01T09:43:18", "percent_change": 0.0, "prev_day_close": 187.850006103516}, {"option": "ETN270617P00210000", "bid": 1.5, "bid_size": 86.0, "ask": 5.5, "ask_size": 102.0, "iv": 0.4825, "open_interest": 12.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0009, "vega": 0.3311, "theta": -0.0359, "rho": -0.1449, "theo": 4.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-06-26T09:35:19", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ETN270617C00220000", "bid": 138.8, "bid_size": 7.0, "ask": 142.6, "ask_size": 3.0, "iv": 0.4774, "open_interest": 1.0, "volume": 0.0, "delta": 0.9287, "gamma": 0.001, "vega": 0.3804, "theta": -0.0216, "rho": 1.1499, "theo": 141.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.6, "last_trade_time": "2026-10-15T09:30:04", "percent_change": 0.0, "prev_day_close": 178.700004577637}, {"option": "ETN270617P00220000", "bid": 2.75, "bid_size": 9.0, "ask": 5.1, "ask_size": 2.0, "iv": 0.4612, "open_interest": 29.0, "volume": 0.0, "delta": -0.0729, "gamma": 0.001, "vega": 0.3847, "theta": -0.0409, "rho": -0.1759, "theo": 5.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-10-27T14:07:47", "percent_change": 0.0, "prev_day_close": 2.12499995529652}, {"option": "ETN270617C00230000", "bid": 130.4, "bid_size": 6.0, "ask": 134.2, "ask_size": 6.0, "iv": 0.4755, "open_interest": 1.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.0012, "vega": 0.4365, "theta": -0.0282, "rho": 1.1715, "theo": 132.7531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.11, "last_trade_time": "2026-09-01T09:43:18", "percent_change": 0.0, "prev_day_close": 169.700004577637}, {"option": "ETN270617P00230000", "bid": 3.9, "bid_size": 35.0, "ask": 7.9, "ask_size": 22.0, "iv": 0.4776, "open_interest": 13.0, "volume": 0.0, "delta": -0.0876, "gamma": 0.0012, "vega": 0.4399, "theta": -0.0463, "rho": -0.2104, "theo": 6.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-03T09:49:28", "percent_change": 0.0, "prev_day_close": 2.6999998986721}, {"option": "ETN270617C00240000", "bid": 122.2, "bid_size": 7.0, "ask": 125.9, "ask_size": 6.0, "iv": 0.4718, "open_interest": 1.0, "volume": 32.0, "delta": 0.8977, "gamma": 0.0014, "vega": 0.496, "theta": -0.0351, "rho": 1.1875, "theo": 124.3967, "change": -34.85, "open": 125.9, "high": 125.9, "low": 125.9, "tick": "no_change", "last_trade_price": 125.9, "last_trade_time": "2026-11-04T11:09:29", "percent_change": -21.6796, "prev_day_close": 160.75}, {"option": "ETN270617P00240000", "bid": 5.5, "bid_size": 19.0, "ask": 8.9, "ask_size": 21.0, "iv": 0.4699, "open_interest": 38.0, "volume": 1.0, "delta": -0.1044, "gamma": 0.0014, "vega": 0.5008, "theta": -0.0519, "rho": -0.2506, "theo": 7.6422, "change": 3.375, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-04T12:10:06", "percent_change": 88.2353, "prev_day_close": 3.82499992847443}, {"option": "ETN270617C00250000", "bid": 114.3, "bid_size": 2.0, "ask": 117.6, "ask_size": 2.0, "iv": 0.4664, "open_interest": 1.0, "volume": 65.0, "delta": 0.8792, "gamma": 0.0016, "vega": 0.5574, "theta": -0.042, "rho": 1.1977, "theo": 116.2712, "change": -34.3, "open": 117.7, "high": 117.7, "low": 117.7, "tick": "no_change", "last_trade_price": 117.7, "last_trade_time": "2026-11-04T11:09:29", "percent_change": -22.5658, "prev_day_close": 152.0}, {"option": "ETN270617P00250000", "bid": 7.9, "bid_size": 6.0, "ask": 11.3, "ask_size": 22.0, "iv": 0.4785, "open_interest": 18.0, "volume": 5.0, "delta": -0.1231, "gamma": 0.0016, "vega": 0.5616, "theta": -0.0576, "rho": -0.2945, "theo": 9.2494, "change": 4.85, "open": 6.66, "high": 9.9, "low": 6.66, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-04T15:52:55", "percent_change": 96.0396, "prev_day_close": 5.04999995231628}, {"option": "ETN270617C00260000", "bid": 106.6, "bid_size": 2.0, "ask": 110.0, "ask_size": 3.0, "iv": 0.4646, "open_interest": 3.0, "volume": 53.0, "delta": 0.8587, "gamma": 0.0018, "vega": 0.6206, "theta": -0.0489, "rho": 1.2017, "theo": 108.3966, "change": -33.75, "open": 110.0, "high": 110.0, "low": 110.0, "tick": "no_change", "last_trade_price": 110.0, "last_trade_time": "2026-11-04T11:09:29", "percent_change": -23.4783, "prev_day_close": 143.75}, {"option": "ETN270617P00260000", "bid": 9.4, "bid_size": 10.0, "ask": 13.4, "ask_size": 22.0, "iv": 0.4708, "open_interest": 36.0, "volume": 0.0, "delta": -0.144, "gamma": 0.0018, "vega": 0.626, "theta": -0.0634, "rho": -0.3448, "theo": 11.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-10-30T13:30:59", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ETN270617C00270000", "bid": 99.3, "bid_size": 6.0, "ask": 103.0, "ask_size": 6.0, "iv": 0.4651, "open_interest": 0.0, "volume": 1.0, "delta": 0.8362, "gamma": 0.002, "vega": 0.6834, "theta": -0.0558, "rho": 1.1998, "theo": 100.7971, "change": -29.2, "open": 106.0, "high": 106.0, "low": 106.0, "tick": "down", "last_trade_price": 106.0, "last_trade_time": "2026-11-04T10:16:19", "percent_change": -21.5976, "prev_day_close": 135.199996948242}, {"option": "ETN270617P00270000", "bid": 11.9, "bid_size": 9.0, "ask": 15.8, "ask_size": 23.0, "iv": 0.4693, "open_interest": 80.0, "volume": 0.0, "delta": -0.167, "gamma": 0.002, "vega": 0.6882, "theta": -0.069, "rho": -0.3975, "theo": 13.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-10-30T15:50:00", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "ETN270617C00280000", "bid": 92.1, "bid_size": 8.0, "ask": 95.5, "ask_size": 1.0, "iv": 0.4598, "open_interest": 4.0, "volume": 0.0, "delta": 0.8118, "gamma": 0.0022, "vega": 0.7457, "theta": -0.0624, "rho": 1.1915, "theo": 93.4895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.0, "last_trade_time": "2026-10-15T09:30:04", "percent_change": 0.0, "prev_day_close": 127.099998474121}, {"option": "ETN270617P00280000", "bid": 14.5, "bid_size": 11.0, "ask": 18.3, "ask_size": 7.0, "iv": 0.465, "open_interest": 41.0, "volume": 5.0, "delta": -0.1919, "gamma": 0.0022, "vega": 0.7519, "theta": -0.0745, "rho": -0.4569, "theo": 15.6983, "change": 6.2, "open": 15.3, "high": 15.3, "low": 15.3, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-11-04T12:10:29", "percent_change": 68.1319, "prev_day_close": 9.10000014305115}, {"option": "ETN270617C00290000", "bid": 85.2, "bid_size": 14.0, "ask": 89.0, "ask_size": 7.0, "iv": 0.4586, "open_interest": 41.0, "volume": 0.0, "delta": 0.7855, "gamma": 0.0024, "vega": 0.8052, "theta": -0.0687, "rho": 1.1777, "theo": 86.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.5, "last_trade_time": "2026-10-20T15:59:15", "percent_change": 0.0, "prev_day_close": 119.300003051758}, {"option": "ETN270617P00290000", "bid": 17.3, "bid_size": 11.0, "ask": 21.2, "ask_size": 8.0, "iv": 0.4609, "open_interest": 43.0, "volume": 0.0, "delta": -0.2187, "gamma": 0.0024, "vega": 0.8104, "theta": -0.0796, "rho": -0.5174, "theo": 18.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-10-30T11:56:01", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "ETN270617C00300000", "bid": 78.6, "bid_size": 5.0, "ask": 81.9, "ask_size": 1.0, "iv": 0.449, "open_interest": 30.0, "volume": 3.0, "delta": 0.7576, "gamma": 0.0025, "vega": 0.862, "theta": -0.0746, "rho": 1.1578, "theo": 79.822, "change": -30.7, "open": 80.9, "high": 80.9, "low": 80.9, "tick": "no_change", "last_trade_price": 80.9, "last_trade_time": "2026-11-04T13:43:13", "percent_change": -27.509, "prev_day_close": 111.599998474121}, {"option": "ETN270617P00300000", "bid": 20.6, "bid_size": 5.0, "ask": 23.0, "ask_size": 5.0, "iv": 0.4496, "open_interest": 97.0, "volume": 4.0, "delta": -0.2474, "gamma": 0.0026, "vega": 0.8686, "theta": -0.0844, "rho": -0.5846, "theo": 21.5696, "change": 8.8, "open": 15.3, "high": 21.79, "low": 15.3, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-11-04T14:35:19", "percent_change": 68.75, "prev_day_close": 12.8000001907349}, {"option": "ETN270617C00310000", "bid": 72.3, "bid_size": 12.0, "ask": 75.9, "ask_size": 7.0, "iv": 0.45, "open_interest": 8.0, "volume": 1.0, "delta": 0.7283, "gamma": 0.0027, "vega": 0.9137, "theta": -0.08, "rho": 1.1333, "theo": 73.488, "change": -19.81, "open": 84.74, "high": 84.74, "low": 84.74, "tick": "down", "last_trade_price": 84.74, "last_trade_time": "2026-11-04T09:36:09", "percent_change": -18.9479, "prev_day_close": 104.549999237061}, {"option": "ETN270617P00310000", "bid": 24.3, "bid_size": 13.0, "ask": 27.4, "ask_size": 7.0, "iv": 0.4526, "open_interest": 54.0, "volume": 1.0, "delta": -0.2772, "gamma": 0.0028, "vega": 0.9188, "theta": -0.0887, "rho": -0.6506, "theo": 24.9871, "change": 5.3, "open": 21.0, "high": 21.0, "low": 21.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-11-04T09:52:01", "percent_change": 33.758, "prev_day_close": 15.7000002861023}, {"option": "ETN270617C00320000", "bid": 66.3, "bid_size": 6.0, "ask": 70.0, "ask_size": 6.0, "iv": 0.4467, "open_interest": 14.0, "volume": 0.0, "delta": 0.6979, "gamma": 0.0029, "vega": 0.9604, "theta": -0.0848, "rho": 1.1033, "theo": 67.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.0, "last_trade_time": "2026-10-20T09:58:05", "percent_change": 0.0, "prev_day_close": 97.2000007629394}, {"option": "ETN270617P00320000", "bid": 28.1, "bid_size": 12.0, "ask": 31.6, "ask_size": 15.0, "iv": 0.4507, "open_interest": 311.0, "volume": 4.0, "delta": -0.3088, "gamma": 0.003, "vega": 0.9663, "theta": -0.0924, "rho": -0.7205, "theo": 28.8037, "change": 10.85, "open": 29.2, "high": 29.25, "low": 29.2, "tick": "up", "last_trade_price": 29.25, "last_trade_time": "2026-11-04T13:59:44", "percent_change": 58.9674, "prev_day_close": 18.3999996185303}, {"option": "ETN270617C00330000", "bid": 60.7, "bid_size": 6.0, "ask": 63.9, "ask_size": 6.0, "iv": 0.4413, "open_interest": 21.0, "volume": 0.0, "delta": 0.6665, "gamma": 0.003, "vega": 1.0007, "theta": -0.0889, "rho": 1.0699, "theo": 61.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.6, "last_trade_time": "2026-10-26T11:02:39", "percent_change": 0.0, "prev_day_close": 90.7999992370606}, {"option": "ETN270617P00330000", "bid": 32.1, "bid_size": 25.0, "ask": 35.8, "ask_size": 6.0, "iv": 0.4471, "open_interest": 33.0, "volume": 3.0, "delta": -0.3408, "gamma": 0.0031, "vega": 1.0049, "theta": -0.0955, "rho": -0.7884, "theo": 32.9298, "change": 8.55, "open": 25.3, "high": 30.0, "low": 25.3, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-11-04T10:33:48", "percent_change": 39.8601, "prev_day_close": 21.4500007629395}, {"option": "ETN270617C00340000", "bid": 55.3, "bid_size": 7.0, "ask": 58.7, "ask_size": 8.0, "iv": 0.4384, "open_interest": 13.0, "volume": 2.0, "delta": 0.6344, "gamma": 0.0032, "vega": 1.0343, "theta": -0.0924, "rho": 1.0322, "theo": 56.5633, "change": -12.65, "open": 71.5, "high": 71.5, "low": 71.5, "tick": "down", "last_trade_price": 71.5, "last_trade_time": "2026-11-04T09:30:16", "percent_change": -15.0327, "prev_day_close": 84.1499977111816}, {"option": "ETN270617P00340000", "bid": 36.8, "bid_size": 23.0, "ask": 40.2, "ask_size": 18.0, "iv": 0.4444, "open_interest": 302.0, "volume": 215.0, "delta": -0.3739, "gamma": 0.0032, "vega": 1.0378, "theta": -0.0979, "rho": -0.8557, "theo": 37.441, "change": 13.0, "open": 37.8, "high": 37.8, "low": 37.8, "tick": "no_change", "last_trade_price": 37.8, "last_trade_time": "2026-11-04T15:59:04", "percent_change": 52.4194, "prev_day_close": 24.8000001907349}, {"option": "ETN270617C00350000", "bid": 50.3, "bid_size": 5.0, "ask": 53.2, "ask_size": 5.0, "iv": 0.433, "open_interest": 19.0, "volume": 5.0, "delta": 0.602, "gamma": 0.0032, "vega": 1.0608, "theta": -0.095, "rho": 0.992, "theo": 51.6198, "change": -25.9, "open": 53.3, "high": 53.3, "low": 51.9, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-11-04T13:14:02", "percent_change": -33.2478, "prev_day_close": 77.9000015258789}, {"option": "ETN270617P00350000", "bid": 41.4, "bid_size": 25.0, "ask": 45.0, "ask_size": 19.0, "iv": 0.4401, "open_interest": 203.0, "volume": 0.0, "delta": -0.4075, "gamma": 0.0034, "vega": 1.0625, "theta": -0.0996, "rho": -0.9246, "theo": 42.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.9, "last_trade_time": "2026-11-03T13:47:13", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "ETN270617C00360000", "bid": 45.6, "bid_size": 9.0, "ask": 48.7, "ask_size": 6.0, "iv": 0.4309, "open_interest": 20.0, "volume": 6.0, "delta": 0.5695, "gamma": 0.0033, "vega": 1.0798, "theta": -0.097, "rho": 0.9492, "theo": 47.0156, "change": -23.95, "open": 56.5, "high": 56.5, "low": 48.0, "tick": "down", "last_trade_price": 48.0, "last_trade_time": "2026-11-04T13:44:50", "percent_change": -33.287, "prev_day_close": 71.9500007629394}, {"option": "ETN270617P00360000", "bid": 46.9, "bid_size": 35.0, "ask": 50.1, "ask_size": 25.0, "iv": 0.4382, "open_interest": 1020.0, "volume": 4.0, "delta": -0.4416, "gamma": 0.0034, "vega": 1.0788, "theta": -0.1007, "rho": -0.9835, "theo": 47.5768, "change": 15.2, "open": 44.0, "high": 47.0, "low": 44.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-11-04T12:18:36", "percent_change": 47.7987, "prev_day_close": 31.8000001907349}, {"option": "ETN270617C00370000", "bid": 41.2, "bid_size": 24.0, "ask": 45.0, "ask_size": 25.0, "iv": 0.431, "open_interest": 34.0, "volume": 1.0, "delta": 0.5372, "gamma": 0.0034, "vega": 1.0916, "theta": -0.0982, "rho": 0.9046, "theo": 42.7471, "change": -20.3, "open": 46.0, "high": 46.0, "low": 46.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-11-04T10:16:19", "percent_change": -30.6184, "prev_day_close": 66.2999992370606}, {"option": "ETN270617P00370000", "bid": 52.4, "bid_size": 36.0, "ask": 55.7, "ask_size": 19.0, "iv": 0.4363, "open_interest": 119.0, "volume": 0.0, "delta": -0.4751, "gamma": 0.0035, "vega": 1.0881, "theta": -0.1011, "rho": -1.0482, "theo": 53.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.7, "last_trade_time": "2026-11-03T13:47:13", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "ETN270617C00380000", "bid": 37.2, "bid_size": 39.0, "ask": 40.5, "ask_size": 6.0, "iv": 0.4265, "open_interest": 180.0, "volume": 6.0, "delta": 0.5052, "gamma": 0.0034, "vega": 1.0962, "theta": -0.0988, "rho": 0.8594, "theo": 38.799, "change": -21.3, "open": 43.9, "high": 45.57, "low": 39.95, "tick": "down", "last_trade_price": 39.95, "last_trade_time": "2026-11-04T11:02:07", "percent_change": -34.7755, "prev_day_close": 61.25}, {"option": "ETN270617P00380000", "bid": 58.7, "bid_size": 25.0, "ask": 61.5, "ask_size": 25.0, "iv": 0.4358, "open_interest": 142.0, "volume": 1.0, "delta": -0.5087, "gamma": 0.0036, "vega": 1.0883, "theta": -0.1009, "rho": -1.0972, "theo": 59.0297, "change": 4.7, "open": 45.7, "high": 45.7, "low": 45.7, "tick": "up", "last_trade_price": 45.7, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 11.4634, "prev_day_close": 41.0}, {"option": "ETN270617C00390000", "bid": 33.5, "bid_size": 24.0, "ask": 36.9, "ask_size": 17.0, "iv": 0.4249, "open_interest": 11.0, "volume": 0.0, "delta": 0.4739, "gamma": 0.0034, "vega": 1.0937, "theta": -0.0986, "rho": 0.8127, "theo": 35.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.7, "last_trade_time": "2026-11-03T09:40:12", "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "ETN270617P00390000", "bid": 63.8, "bid_size": 25.0, "ask": 67.7, "ask_size": 10.0, "iv": 0.4289, "open_interest": 97.0, "volume": 0.0, "delta": -0.5419, "gamma": 0.0036, "vega": 1.0824, "theta": -0.1001, "rho": -1.1548, "theo": 65.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-11-03T10:44:30", "percent_change": 0.0, "prev_day_close": 45.8999996185303}, {"option": "ETN270617C00400000", "bid": 31.0, "bid_size": 1.0, "ask": 33.2, "ask_size": 5.0, "iv": 0.4258, "open_interest": 297.0, "volume": 1.0, "delta": 0.4433, "gamma": 0.0034, "vega": 1.0853, "theta": -0.0979, "rho": 0.7672, "theo": 31.8207, "change": -18.6, "open": 32.6, "high": 32.6, "low": 32.6, "tick": "down", "last_trade_price": 32.6, "last_trade_time": "2026-11-04T15:50:01", "percent_change": -36.3281, "prev_day_close": 51.2000007629394}, {"option": "ETN270617P00400000", "bid": 70.5, "bid_size": 40.0, "ask": 74.2, "ask_size": 10.0, "iv": 0.428, "open_interest": 104.0, "volume": 0.0, "delta": -0.5746, "gamma": 0.0036, "vega": 1.0691, "theta": -0.0988, "rho": -1.1979, "theo": 71.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-11-03T13:05:42", "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "ETN270617C00410000", "bid": 27.0, "bid_size": 24.0, "ask": 30.2, "ask_size": 17.0, "iv": 0.4206, "open_interest": 29.0, "volume": 0.0, "delta": 0.4137, "gamma": 0.0034, "vega": 1.0705, "theta": -0.0966, "rho": 0.7207, "theo": 28.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.4, "last_trade_time": "2026-11-02T13:06:10", "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "ETN270617P00410000", "bid": 77.1, "bid_size": 13.0, "ask": 81.0, "ask_size": 12.0, "iv": 0.4254, "open_interest": 49.0, "volume": 0.0, "delta": -0.6065, "gamma": 0.0036, "vega": 1.045, "theta": -0.0971, "rho": -1.2185, "theo": 78.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.35, "last_trade_time": "2026-11-03T14:32:17", "percent_change": 0.0, "prev_day_close": 56.8000011444092}, {"option": "ETN270617C00420000", "bid": 24.1, "bid_size": 81.0, "ask": 27.5, "ask_size": 28.0, "iv": 0.4195, "open_interest": 75.0, "volume": 1.0, "delta": 0.3852, "gamma": 0.0033, "vega": 1.051, "theta": -0.0948, "rho": 0.6761, "theo": 25.9622, "change": -16.38, "open": 26.42, "high": 26.42, "low": 26.42, "tick": "down", "last_trade_price": 26.42, "last_trade_time": "2026-11-04T14:39:43", "percent_change": -38.271, "prev_day_close": 42.8000011444092}, {"option": "ETN270617P00420000", "bid": 84.3, "bid_size": 1.0, "ask": 88.0, "ask_size": 9.0, "iv": 0.424, "open_interest": 55.0, "volume": 0.0, "delta": -0.6376, "gamma": 0.0036, "vega": 1.0201, "theta": -0.0949, "rho": -1.2521, "theo": 85.8468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.6, "last_trade_time": "2026-11-03T14:32:17", "percent_change": 0.0, "prev_day_close": 62.1000003814697}, {"option": "ETN270617C00430000", "bid": 21.6, "bid_size": 53.0, "ask": 25.0, "ask_size": 34.0, "iv": 0.4191, "open_interest": 47.0, "volume": 0.0, "delta": 0.3579, "gamma": 0.0032, "vega": 1.0267, "theta": -0.0926, "rho": 0.632, "theo": 23.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-11-03T12:39:58", "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "ETN270617P00430000", "bid": 91.8, "bid_size": 19.0, "ask": 95.5, "ask_size": 11.0, "iv": 0.424, "open_interest": 81.0, "volume": 0.0, "delta": -0.6678, "gamma": 0.0036, "vega": 0.9808, "theta": -0.0925, "rho": -1.2529, "theo": 93.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.4, "last_trade_time": "2026-10-09T12:18:38", "percent_change": 0.0, "prev_day_close": 68.2000007629394}, {"option": "ETN270617C00440000", "bid": 19.5, "bid_size": 73.0, "ask": 22.5, "ask_size": 31.0, "iv": 0.4185, "open_interest": 49.0, "volume": 4.0, "delta": 0.3319, "gamma": 0.0031, "vega": 0.9982, "theta": -0.09, "rho": 0.5891, "theo": 21.0924, "change": -15.35, "open": 24.9, "high": 24.9, "low": 20.3, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-11-04T15:48:04", "percent_change": -43.0575, "prev_day_close": 35.6499996185303}, {"option": "ETN270617P00440000", "bid": 99.4, "bid_size": 12.0, "ask": 103.2, "ask_size": 9.0, "iv": 0.4231, "open_interest": 19.0, "volume": 0.0, "delta": -0.6969, "gamma": 0.0035, "vega": 0.9433, "theta": -0.0897, "rho": -1.2556, "theo": 100.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.8, "last_trade_time": "2026-11-03T10:12:09", "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "ETN270617C00450000", "bid": 17.6, "bid_size": 70.0, "ask": 20.0, "ask_size": 31.0, "iv": 0.4168, "open_interest": 60.0, "volume": 22.0, "delta": 0.3072, "gamma": 0.003, "vega": 0.9672, "theta": -0.0871, "rho": 0.5488, "theo": 18.9865, "change": -12.95, "open": 21.9, "high": 21.9, "low": 18.2, "tick": "no_change", "last_trade_price": 19.2, "last_trade_time": "2026-11-04T15:29:52", "percent_change": -40.2799, "prev_day_close": 32.1499996185303}, {"option": "ETN270617P00450000", "bid": 107.5, "bid_size": 19.0, "ask": 111.0, "ask_size": 8.0, "iv": 0.4231, "open_interest": 59.0, "volume": 0.0, "delta": -0.7251, "gamma": 0.0034, "vega": 0.8974, "theta": -0.0867, "rho": -1.2329, "theo": 108.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.2, "last_trade_time": "2026-11-03T15:15:20", "percent_change": 0.0, "prev_day_close": 81.8499984741211}, {"option": "ETN270617C00460000", "bid": 15.7, "bid_size": 60.0, "ask": 18.7, "ask_size": 38.0, "iv": 0.4196, "open_interest": 82.0, "volume": 0.0, "delta": 0.2838, "gamma": 0.0029, "vega": 0.9326, "theta": -0.084, "rho": 0.509, "theo": 17.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-11-02T14:43:43", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "ETN270617P00460000", "bid": 115.5, "bid_size": 32.0, "ask": 119.3, "ask_size": 12.0, "iv": 0.4227, "open_interest": 115.0, "volume": 0.0, "delta": -0.7521, "gamma": 0.0034, "vega": 0.8498, "theta": -0.0835, "rho": -1.2304, "theo": 117.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.48, "last_trade_time": "2026-10-09T14:05:13", "percent_change": 0.0, "prev_day_close": 88.9500007629394}, {"option": "ETN270617C00470000", "bid": 14.0, "bid_size": 67.0, "ask": 17.0, "ask_size": 43.0, "iv": 0.4194, "open_interest": 66.0, "volume": 0.0, "delta": 0.2619, "gamma": 0.0028, "vega": 0.8965, "theta": -0.0807, "rho": 0.4718, "theo": 15.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-10-28T09:30:03", "percent_change": 0.0, "prev_day_close": 26.6500005722046}, {"option": "ETN270617P00470000", "bid": 123.9, "bid_size": 18.0, "ask": 127.7, "ask_size": 10.0, "iv": 0.4231, "open_interest": 13.0, "volume": 0.0, "delta": -0.778, "gamma": 0.0033, "vega": 0.7972, "theta": -0.0802, "rho": -1.2038, "theo": 125.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.0, "last_trade_time": "2026-09-28T12:48:00", "percent_change": 0.0, "prev_day_close": 95.7999992370606}, {"option": "ETN270617C00480000", "bid": 12.6, "bid_size": 71.0, "ask": 15.5, "ask_size": 55.0, "iv": 0.4204, "open_interest": 61.0, "volume": 2.0, "delta": 0.2412, "gamma": 0.0027, "vega": 0.8593, "theta": -0.0772, "rho": 0.4367, "theo": 13.7938, "change": -9.85, "open": 16.1, "high": 16.1, "low": 14.2, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-11-04T14:08:12", "percent_change": -40.9563, "prev_day_close": 24.0500001907349}, {"option": "ETN270617P00480000", "bid": 132.5, "bid_size": 13.0, "ask": 136.3, "ask_size": 10.0, "iv": 0.4236, "open_interest": 0.0, "volume": 0.0, "delta": -0.8031, "gamma": 0.0033, "vega": 0.7286, "theta": -0.0768, "rho": -1.1358, "theo": 133.9545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.300003051758}, {"option": "ETN270617C00490000", "bid": 10.6, "bid_size": 100.0, "ask": 14.2, "ask_size": 57.0, "iv": 0.4173, "open_interest": 144.0, "volume": 0.0, "delta": 0.2219, "gamma": 0.0026, "vega": 0.8202, "theta": -0.0737, "rho": 0.4028, "theo": 12.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.18, "last_trade_time": "2026-10-28T10:57:17", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "ETN270617P00490000", "bid": 141.2, "bid_size": 16.0, "ask": 145.0, "ask_size": 11.0, "iv": 0.4231, "open_interest": 11.0, "volume": 0.0, "delta": -0.8269, "gamma": 0.0032, "vega": 0.679, "theta": -0.0733, "rho": -1.0906, "theo": 142.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.6, "last_trade_time": "2026-08-11T15:05:54", "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "ETN270617C00500000", "bid": 9.9, "bid_size": 90.0, "ask": 11.9, "ask_size": 31.0, "iv": 0.4141, "open_interest": 347.0, "volume": 7.0, "delta": 0.2039, "gamma": 0.0025, "vega": 0.7814, "theta": -0.0701, "rho": 0.3717, "theo": 11.1215, "change": -8.3, "open": 11.82, "high": 13.0, "low": 11.82, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-04T12:01:46", "percent_change": -40.8867, "prev_day_close": 20.3000001907349}, {"option": "ETN270617P00500000", "bid": 150.2, "bid_size": 13.0, "ask": 153.9, "ask_size": 10.0, "iv": 0.424, "open_interest": 2.0, "volume": 0.0, "delta": -0.8495, "gamma": 0.0031, "vega": 0.619, "theta": -0.0694, "rho": -1.0064, "theo": 151.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.29, "last_trade_time": "2026-04-13T11:17:18", "percent_change": 0.0, "prev_day_close": 119.049999237061}, {"option": "ETN270617C00510000", "bid": 8.6, "bid_size": 77.0, "ask": 12.0, "ask_size": 66.0, "iv": 0.4212, "open_interest": 50.0, "volume": 0.0, "delta": 0.1872, "gamma": 0.0023, "vega": 0.7426, "theta": -0.0665, "rho": 0.3424, "theo": 9.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-10-20T09:41:43", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "ETN270617P00510000", "bid": 159.2, "bid_size": 18.0, "ask": 163.0, "ask_size": 10.0, "iv": 0.4239, "open_interest": 0.0, "volume": 0.0, "delta": -0.8715, "gamma": 0.003, "vega": 0.5324, "theta": -0.0668, "rho": -0.9294, "theo": 160.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.150001525879}, {"option": "ETN270617C00520000", "bid": 7.1, "bid_size": 85.0, "ask": 11.2, "ask_size": 53.0, "iv": 0.4195, "open_interest": 87.0, "volume": 0.0, "delta": 0.1716, "gamma": 0.0022, "vega": 0.7031, "theta": -0.063, "rho": 0.3145, "theo": 8.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-10-23T11:17:30", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "ETN270617P00520000", "bid": 168.4, "bid_size": 2.0, "ask": 172.2, "ask_size": 3.0, "iv": 0.4239, "open_interest": 0.0, "volume": 0.0, "delta": -0.8917, "gamma": 0.0029, "vega": 0.4843, "theta": -0.0635, "rho": -0.8506, "theo": 169.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.5}, {"option": "ETN270617C00530000", "bid": 6.2, "bid_size": 44.0, "ask": 10.3, "ask_size": 17.0, "iv": 0.42, "open_interest": 12.0, "volume": 0.0, "delta": 0.1573, "gamma": 0.0021, "vega": 0.6649, "theta": -0.0595, "rho": 0.2892, "theo": 8.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-10-20T15:58:38", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "ETN270617P00530000", "bid": 177.8, "bid_size": 2.0, "ask": 181.6, "ask_size": 3.0, "iv": 0.4258, "open_interest": 1.0, "volume": 0.0, "delta": -0.9106, "gamma": 0.0028, "vega": 0.4161, "theta": -0.0603, "rho": -0.7085, "theo": 179.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.8, "last_trade_time": "2026-08-12T10:20:46", "percent_change": 0.0, "prev_day_close": 144.150001525879}, {"option": "ETN270617C00540000", "bid": 6.0, "bid_size": 3.0, "ask": 9.2, "ask_size": 8.0, "iv": 0.423, "open_interest": 13.0, "volume": 0.0, "delta": 0.144, "gamma": 0.002, "vega": 0.6278, "theta": -0.056, "rho": 0.2655, "theo": 7.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-30T09:46:33", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "ETN270617P00540000", "bid": 187.3, "bid_size": 1.0, "ask": 191.2, "ask_size": 3.0, "iv": 0.4303, "open_interest": 6.0, "volume": 0.0, "delta": -0.928, "gamma": 0.0025, "vega": 0.3177, "theta": -0.0528, "rho": -0.6106, "theo": 188.8571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.7, "last_trade_time": "2026-08-05T12:58:39", "percent_change": 0.0, "prev_day_close": 152.949996948242}, {"option": "ETN270617C00550000", "bid": 4.8, "bid_size": 30.0, "ask": 8.7, "ask_size": 24.0, "iv": 0.4216, "open_interest": 13.0, "volume": 0.0, "delta": 0.1317, "gamma": 0.0018, "vega": 0.5908, "theta": -0.0527, "rho": 0.2432, "theo": 6.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-02T10:11:38", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "ETN270617P00550000", "bid": 196.8, "bid_size": 1.0, "ask": 200.8, "ask_size": 7.0, "iv": 0.4317, "open_interest": 0.0, "volume": 0.0, "delta": -0.9434, "gamma": 0.0023, "vega": 0.2845, "theta": -0.0444, "rho": -0.5557, "theo": 198.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.8, "last_trade_time": "2026-10-22T09:41:56", "percent_change": 0.0, "prev_day_close": 161.899993896484}, {"option": "ETN270617C00560000", "bid": 4.4, "bid_size": 67.0, "ask": 7.9, "ask_size": 60.0, "iv": 0.4232, "open_interest": 19.0, "volume": 0.0, "delta": 0.1204, "gamma": 0.0017, "vega": 0.5553, "theta": -0.0495, "rho": 0.2229, "theo": 5.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-14T10:13:37", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "ETN270617P00560000", "bid": 206.6, "bid_size": 8.0, "ask": 210.5, "ask_size": 9.0, "iv": 0.4331, "open_interest": 1.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.002, "vega": 0.2205, "theta": -0.0335, "rho": -0.4205, "theo": 208.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.0, "last_trade_time": "2026-06-30T12:35:20", "percent_change": 0.0, "prev_day_close": 170.899993896484}, {"option": "ETN270617C00580000", "bid": 4.1, "bid_size": 7.0, "ask": 6.1, "ask_size": 49.0, "iv": 0.426, "open_interest": 63.0, "volume": 1.0, "delta": 0.1005, "gamma": 0.0015, "vega": 0.4888, "theta": -0.0435, "rho": 0.1867, "theo": 4.6682, "change": -5.55, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-04T11:24:36", "percent_change": -59.3583, "prev_day_close": 9.34999990463257}, {"option": "ETN270617P00580000", "bid": 226.3, "bid_size": 8.0, "ask": 230.0, "ask_size": 9.0, "iv": 0.4412, "open_interest": 7.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0013, "vega": 0.1166, "theta": -0.0049, "rho": -0.2906, "theo": 227.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.4, "last_trade_time": "2026-11-03T15:05:14", "percent_change": 0.0, "prev_day_close": 189.700004577637}, {"option": "ETN270617C00600000", "bid": 2.35, "bid_size": 95.0, "ask": 5.9, "ask_size": 99.0, "iv": 0.4262, "open_interest": 115.0, "volume": 0.0, "delta": 0.0838, "gamma": 0.0013, "vega": 0.4277, "theta": -0.0379, "rho": 0.1562, "theo": 3.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.96, "last_trade_time": "2026-10-22T11:40:03", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ETN270617P00600000", "bid": 245.8, "bid_size": 2.0, "ask": 249.8, "ask_size": 1.0, "iv": 0.4507, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0007, "vega": 0.0375, "theta": 0.0, "rho": -0.1389, "theo": 247.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.650001525879}, {"option": "ETN270617C00620000", "bid": 2.3, "bid_size": 90.0, "ask": 4.3, "ask_size": 103.0, "iv": 0.4254, "open_interest": 72.0, "volume": 2.0, "delta": 0.0697, "gamma": 0.0012, "vega": 0.3725, "theta": -0.033, "rho": 0.1302, "theo": 3.0308, "change": -3.45, "open": 2.9, "high": 3.3, "low": 2.9, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T13:45:54", "percent_change": -51.1111, "prev_day_close": 6.75000023841858}, {"option": "ETN270617P00620000", "bid": 265.9, "bid_size": 1.0, "ask": 269.8, "ask_size": 1.0, "iv": 0.4651, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0003, "vega": 0.0201, "theta": 0.0, "rho": -0.1321, "theo": 267.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.050003051758}, {"option": "ETN270617C00640000", "bid": 0.65, "bid_size": 150.0, "ask": 4.6, "ask_size": 141.0, "iv": 0.4244, "open_interest": 265.0, "volume": 0.0, "delta": 0.0579, "gamma": 0.001, "vega": 0.323, "theta": -0.0285, "rho": 0.1085, "theo": 2.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-30T13:45:37", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "ETN270617P00640000", "bid": 285.9, "bid_size": 1.0, "ask": 289.7, "ask_size": 1.0, "iv": 0.4826, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.1053, "theo": 287.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.75}, {"option": "ETN270617C00660000", "bid": 0.2, "bid_size": 96.0, "ask": 4.3, "ask_size": 88.0, "iv": 0.4293, "open_interest": 21.0, "volume": 0.0, "delta": 0.0481, "gamma": 0.0009, "vega": 0.2793, "theta": -0.0246, "rho": 0.0902, "theo": 1.9725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-10-28T12:20:49", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "ETN270617P00660000", "bid": 305.7, "bid_size": 1.0, "ask": 309.7, "ask_size": 2.0, "iv": 0.5041, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1086, "theo": 307.5797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.3, "last_trade_time": "2026-10-14T09:49:13", "percent_change": 0.0, "prev_day_close": 267.700012207031}, {"option": "ETN270917C00200000", "bid": 159.5, "bid_size": 16.0, "ask": 162.5, "ask_size": 13.0, "iv": 0.4606, "open_interest": 5.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0008, "vega": 0.392, "theta": -0.0095, "rho": 1.4627, "theo": 161.7563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.0, "last_trade_time": "2026-11-03T09:48:13", "percent_change": 0.0, "prev_day_close": 199.699996948242}, {"option": "ETN270917P00200000", "bid": 2.55, "bid_size": 63.0, "ask": 5.7, "ask_size": 56.0, "iv": 0.4608, "open_interest": 0.0, "volume": 1.0, "delta": -0.0612, "gamma": 0.0008, "vega": 0.3958, "theta": -0.0291, "rho": -0.2111, "theo": 4.8777, "change": 0.2, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T09:30:04", "percent_change": 9.52381, "prev_day_close": 2.09999995306134}, {"option": "ETN270917C00210000", "bid": 151.0, "bid_size": 16.0, "ask": 154.7, "ask_size": 16.0, "iv": 0.4648, "open_interest": 0.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0009, "vega": 0.4524, "theta": -0.0146, "rho": 1.5001, "theo": 153.2847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.75}, {"option": "ETN270917P00210000", "bid": 4.0, "bid_size": 52.0, "ask": 6.9, "ask_size": 64.0, "iv": 0.4622, "open_interest": 3.0, "volume": 0.0, "delta": -0.0735, "gamma": 0.0009, "vega": 0.4561, "theta": -0.0331, "rho": -0.2543, "theo": 6.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-21T10:34:47", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "ETN270917C00220000", "bid": 143.0, "bid_size": 4.0, "ask": 147.2, "ask_size": 5.0, "iv": 0.4709, "open_interest": 1.0, "volume": 0.0, "delta": 0.9145, "gamma": 0.001, "vega": 0.5154, "theta": -0.02, "rho": 1.5303, "theo": 145.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.8, "last_trade_time": "2026-10-14T10:57:57", "percent_change": 0.0, "prev_day_close": 182.0}, {"option": "ETN270917P00220000", "bid": 5.0, "bid_size": 5.0, "ask": 8.7, "ask_size": 8.0, "iv": 0.4595, "open_interest": 0.0, "volume": 0.0, "delta": -0.0876, "gamma": 0.001, "vega": 0.52, "theta": -0.0374, "rho": -0.3018, "theo": 7.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "ETN270917C00230000", "bid": 134.5, "bid_size": 8.0, "ask": 138.8, "ask_size": 3.0, "iv": 0.4589, "open_interest": 0.0, "volume": 0.0, "delta": 0.8991, "gamma": 0.0012, "vega": 0.5818, "theta": -0.0254, "rho": 1.5532, "theo": 136.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.5}, {"option": "ETN270917P00230000", "bid": 6.5, "bid_size": 7.0, "ask": 10.3, "ask_size": 6.0, "iv": 0.4553, "open_interest": 2.0, "volume": 0.0, "delta": -0.1034, "gamma": 0.0012, "vega": 0.5871, "theta": -0.0418, "rho": -0.3573, "theo": 8.8909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.97, "last_trade_time": "2026-08-25T12:54:17", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "ETN270917C00240000", "bid": 127.0, "bid_size": 15.0, "ask": 130.2, "ask_size": 6.0, "iv": 0.4515, "open_interest": 0.0, "volume": 0.0, "delta": 0.8821, "gamma": 0.0013, "vega": 0.6489, "theta": -0.0309, "rho": 1.5699, "theo": 129.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.049995422363}, {"option": "ETN270917P00240000", "bid": 8.8, "bid_size": 29.0, "ask": 12.2, "ask_size": 40.0, "iv": 0.4567, "open_interest": 17.0, "volume": 0.0, "delta": -0.1206, "gamma": 0.0014, "vega": 0.6551, "theta": -0.0462, "rho": -0.4138, "theo": 10.6612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-23T09:57:11", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "ETN270917C00250000", "bid": 119.5, "bid_size": 13.0, "ask": 122.5, "ask_size": 6.0, "iv": 0.448, "open_interest": 0.0, "volume": 0.0, "delta": 0.8636, "gamma": 0.0015, "vega": 0.7176, "theta": -0.0363, "rho": 1.5791, "theo": 121.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.650001525879}, {"option": "ETN270917P00250000", "bid": 11.0, "bid_size": 31.0, "ask": 14.1, "ask_size": 55.0, "iv": 0.453, "open_interest": 9.0, "volume": 3.0, "delta": -0.1396, "gamma": 0.0015, "vega": 0.7242, "theta": -0.0507, "rho": -0.4789, "theo": 12.6866, "change": 5.86, "open": 12.25, "high": 12.91, "low": 12.25, "tick": "up", "last_trade_price": 12.91, "last_trade_time": "2026-11-04T15:50:15", "percent_change": 83.1206, "prev_day_close": 7.05000019073486}, {"option": "ETN270917C00260000", "bid": 112.0, "bid_size": 30.0, "ask": 115.8, "ask_size": 39.0, "iv": 0.4478, "open_interest": 1.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0016, "vega": 0.7852, "theta": -0.0417, "rho": 1.5821, "theo": 114.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.7, "last_trade_time": "2026-10-22T13:20:47", "percent_change": 0.0, "prev_day_close": 148.650001525879}, {"option": "ETN270917P00260000", "bid": 13.5, "bid_size": 29.0, "ask": 16.7, "ask_size": 68.0, "iv": 0.4523, "open_interest": 61.0, "volume": 0.0, "delta": -0.1603, "gamma": 0.0017, "vega": 0.793, "theta": -0.0551, "rho": -0.5472, "theo": 14.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "ETN270917C00270000", "bid": 105.0, "bid_size": 16.0, "ask": 108.6, "ask_size": 6.0, "iv": 0.4442, "open_interest": 3.0, "volume": 0.0, "delta": 0.8222, "gamma": 0.0018, "vega": 0.8521, "theta": -0.0469, "rho": 1.578, "theo": 107.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.3, "last_trade_time": "2026-10-22T13:20:47", "percent_change": 0.0, "prev_day_close": 140.849998474121}, {"option": "ETN270917P00270000", "bid": 16.0, "bid_size": 29.0, "ask": 19.7, "ask_size": 55.0, "iv": 0.4508, "open_interest": 38.0, "volume": 0.0, "delta": -0.1823, "gamma": 0.0018, "vega": 0.8603, "theta": -0.0593, "rho": -0.6209, "theo": 17.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-10-22T09:30:03", "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "ETN270917C00280000", "bid": 98.5, "bid_size": 15.0, "ask": 102.5, "ask_size": 39.0, "iv": 0.4466, "open_interest": 1.0, "volume": 0.0, "delta": 0.7995, "gamma": 0.0019, "vega": 0.9164, "theta": -0.0519, "rho": 1.5678, "theo": 100.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.0, "last_trade_time": "2026-08-28T14:04:29", "percent_change": 0.0, "prev_day_close": 133.25}, {"option": "ETN270917P00280000", "bid": 18.5, "bid_size": 31.0, "ask": 23.4, "ask_size": 56.0, "iv": 0.4499, "open_interest": 21.0, "volume": 1.0, "delta": -0.2056, "gamma": 0.002, "vega": 0.9258, "theta": -0.0634, "rho": -0.6957, "theo": 20.4058, "change": 7.59, "open": 20.19, "high": 20.19, "low": 20.19, "tick": "up", "last_trade_price": 20.19, "last_trade_time": "2026-11-04T11:42:09", "percent_change": 60.2381, "prev_day_close": 12.5999999046326}, {"option": "ETN270917C00290000", "bid": 92.0, "bid_size": 15.0, "ask": 95.5, "ask_size": 6.0, "iv": 0.441, "open_interest": 0.0, "volume": 1.0, "delta": 0.7756, "gamma": 0.0021, "vega": 0.9776, "theta": -0.0566, "rho": 1.5516, "theo": 93.7479, "change": -24.35, "open": 101.25, "high": 101.25, "low": 101.25, "tick": "down", "last_trade_price": 101.25, "last_trade_time": "2026-11-04T10:09:56", "percent_change": -19.3869, "prev_day_close": 125.599998474121}, {"option": "ETN270917P00290000", "bid": 22.0, "bid_size": 29.0, "ask": 26.2, "ask_size": 21.0, "iv": 0.4467, "open_interest": 13.0, "volume": 1.0, "delta": -0.2301, "gamma": 0.0022, "vega": 0.9874, "theta": -0.0671, "rho": -0.7781, "theo": 23.5374, "change": 8.54, "open": 23.49, "high": 23.49, "low": 23.49, "tick": "up", "last_trade_price": 23.49, "last_trade_time": "2026-11-04T11:42:09", "percent_change": 57.1237, "prev_day_close": 14.9500002861023}, {"option": "ETN270917C00300000", "bid": 85.5, "bid_size": 17.0, "ask": 89.8, "ask_size": 12.0, "iv": 0.4394, "open_interest": 1.0, "volume": 0.0, "delta": 0.7508, "gamma": 0.0022, "vega": 1.035, "theta": -0.0609, "rho": 1.5292, "theo": 87.527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.98, "last_trade_time": "2026-10-08T09:30:07", "percent_change": 0.0, "prev_day_close": 118.75}, {"option": "ETN270917P00300000", "bid": 25.5, "bid_size": 27.0, "ask": 30.0, "ask_size": 26.0, "iv": 0.4453, "open_interest": 50.0, "volume": 2.0, "delta": -0.256, "gamma": 0.0023, "vega": 1.0448, "theta": -0.0706, "rho": -0.8565, "theo": 27.0066, "change": 7.45, "open": 25.0, "high": 25.0, "low": 25.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-11-04T10:22:43", "percent_change": 42.4501, "prev_day_close": 17.5500001907349}, {"option": "ETN270917C00310000", "bid": 79.5, "bid_size": 27.0, "ask": 84.2, "ask_size": 27.0, "iv": 0.438, "open_interest": 13.0, "volume": 0.0, "delta": 0.7252, "gamma": 0.0024, "vega": 1.0873, "theta": -0.0649, "rho": 1.5028, "theo": 81.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.0, "last_trade_time": "2026-10-27T09:55:15", "percent_change": 0.0, "prev_day_close": 111.650001525879}, {"option": "ETN270917P00310000", "bid": 29.5, "bid_size": 26.0, "ask": 33.7, "ask_size": 27.0, "iv": 0.4435, "open_interest": 18.0, "volume": 7.0, "delta": -0.2824, "gamma": 0.0024, "vega": 1.0966, "theta": -0.0737, "rho": -0.9436, "theo": 30.7448, "change": 11.0, "open": 31.5, "high": 31.5, "low": 31.5, "tick": "no_change", "last_trade_price": 31.5, "last_trade_time": "2026-11-04T15:32:52", "percent_change": 53.6585, "prev_day_close": 20.5}, {"option": "ETN270917C00320000", "bid": 74.0, "bid_size": 12.0, "ask": 77.5, "ask_size": 6.0, "iv": 0.4315, "open_interest": 32.0, "volume": 0.0, "delta": 0.6988, "gamma": 0.0025, "vega": 1.1349, "theta": -0.0685, "rho": 1.4702, "theo": 75.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.6, "last_trade_time": "2026-10-27T11:34:21", "percent_change": 0.0, "prev_day_close": 105.5}, {"option": "ETN270917P00320000", "bid": 33.5, "bid_size": 22.0, "ask": 38.0, "ask_size": 25.0, "iv": 0.4414, "open_interest": 4.0, "volume": 0.0, "delta": -0.31, "gamma": 0.0026, "vega": 1.1434, "theta": -0.0764, "rho": -1.0256, "theo": 34.8341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.05, "last_trade_time": "2026-10-22T12:00:09", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "ETN270917C00330000", "bid": 68.5, "bid_size": 29.0, "ask": 72.8, "ask_size": 13.0, "iv": 0.4314, "open_interest": 1.0, "volume": 0.0, "delta": 0.672, "gamma": 0.0026, "vega": 1.1763, "theta": -0.0717, "rho": 1.4351, "theo": 70.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.82, "last_trade_time": "2026-10-22T15:55:17", "percent_change": 0.0, "prev_day_close": 99.0}, {"option": "ETN270917P00330000", "bid": 37.5, "bid_size": 25.0, "ask": 42.0, "ask_size": 19.0, "iv": 0.436, "open_interest": 84.0, "volume": 0.0, "delta": -0.3378, "gamma": 0.0027, "vega": 1.183, "theta": -0.0787, "rho": -1.1067, "theo": 39.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.98, "last_trade_time": "2026-11-03T15:44:19", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "ETN270917C00340000", "bid": 63.5, "bid_size": 33.0, "ask": 67.8, "ask_size": 33.0, "iv": 0.4298, "open_interest": 5.0, "volume": 1.0, "delta": 0.6448, "gamma": 0.0027, "vega": 1.212, "theta": -0.0744, "rho": 1.3951, "theo": 65.5966, "change": -24.5, "open": 68.5, "high": 68.5, "low": 68.5, "tick": "down", "last_trade_price": 68.5, "last_trade_time": "2026-11-04T12:06:36", "percent_change": -26.3441, "prev_day_close": 93.0}, {"option": "ETN270917P00340000", "bid": 42.5, "bid_size": 25.0, "ask": 46.7, "ask_size": 25.0, "iv": 0.4351, "open_interest": 79.0, "volume": 8.0, "delta": -0.3666, "gamma": 0.0028, "vega": 1.2172, "theta": -0.0806, "rho": -1.1893, "theo": 43.9022, "change": 14.25, "open": 44.5, "high": 44.5, "low": 44.5, "tick": "no_change", "last_trade_price": 44.5, "last_trade_time": "2026-11-04T15:23:16", "percent_change": 47.1074, "prev_day_close": 30.25}, {"option": "ETN270917C00350000", "bid": 58.5, "bid_size": 12.0, "ask": 62.5, "ask_size": 6.0, "iv": 0.4248, "open_interest": 21.0, "volume": 0.0, "delta": 0.6175, "gamma": 0.0027, "vega": 1.2413, "theta": -0.0766, "rho": 1.3526, "theo": 60.8462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.3, "last_trade_time": "2026-11-03T10:13:47", "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "ETN270917P00350000", "bid": 47.0, "bid_size": 44.0, "ask": 50.7, "ask_size": 10.0, "iv": 0.4275, "open_interest": 207.0, "volume": 2.0, "delta": -0.3951, "gamma": 0.0029, "vega": 1.2445, "theta": -0.0821, "rho": -1.2706, "theo": 48.8649, "change": 13.16, "open": 45.98, "high": 47.41, "low": 45.98, "tick": "up", "last_trade_price": 47.41, "last_trade_time": "2026-11-04T11:04:34", "percent_change": 38.4234, "prev_day_close": 34.25}, {"option": "ETN270917C00360000", "bid": 54.3, "bid_size": 16.0, "ask": 58.0, "ask_size": 5.0, "iv": 0.4242, "open_interest": 6.0, "volume": 1.0, "delta": 0.5901, "gamma": 0.0028, "vega": 1.2643, "theta": -0.0784, "rho": 1.3082, "theo": 56.3758, "change": -24.5, "open": 57.0, "high": 57.0, "low": 57.0, "tick": "down", "last_trade_price": 57.0, "last_trade_time": "2026-11-04T10:52:05", "percent_change": -30.0613, "prev_day_close": 81.5}, {"option": "ETN270917P00360000", "bid": 52.8, "bid_size": 24.0, "ask": 57.0, "ask_size": 22.0, "iv": 0.4316, "open_interest": 17.0, "volume": 2.0, "delta": -0.4243, "gamma": 0.003, "vega": 1.2644, "theta": -0.0831, "rho": -1.3473, "theo": 54.188, "change": 16.8, "open": 55.2, "high": 55.2, "low": 55.2, "tick": "no_change", "last_trade_price": 55.2, "last_trade_time": "2026-11-04T15:40:39", "percent_change": 43.75, "prev_day_close": 38.3999996185303}, {"option": "ETN270917C00370000", "bid": 49.5, "bid_size": 59.0, "ask": 54.0, "ask_size": 32.0, "iv": 0.4212, "open_interest": 3.0, "volume": 0.0, "delta": 0.563, "gamma": 0.0028, "vega": 1.2811, "theta": -0.0798, "rho": 1.2604, "theo": 52.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.0, "last_trade_time": "2026-11-03T15:24:41", "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "ETN270917P00370000", "bid": 58.0, "bid_size": 25.0, "ask": 62.5, "ask_size": 25.0, "iv": 0.4286, "open_interest": 86.0, "volume": 0.0, "delta": -0.4529, "gamma": 0.003, "vega": 1.2776, "theta": -0.0837, "rho": -1.4143, "theo": 59.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.5, "last_trade_time": "2026-10-27T13:59:36", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "ETN270917C00380000", "bid": 45.5, "bid_size": 22.0, "ask": 50.5, "ask_size": 17.0, "iv": 0.4212, "open_interest": 11.0, "volume": 0.0, "delta": 0.536, "gamma": 0.0029, "vega": 1.2919, "theta": -0.0807, "rho": 1.2128, "theo": 48.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.6, "last_trade_time": "2026-11-02T15:10:20", "percent_change": 0.0, "prev_day_close": 70.7999992370606}, {"option": "ETN270917P00380000", "bid": 63.1, "bid_size": 1.0, "ask": 68.0, "ask_size": 7.0, "iv": 0.4228, "open_interest": 51.0, "volume": 0.0, "delta": -0.4817, "gamma": 0.0031, "vega": 1.2842, "theta": -0.084, "rho": -1.4837, "theo": 65.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.31, "last_trade_time": "2026-11-02T10:35:42", "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "ETN270917C00390000", "bid": 42.0, "bid_size": 10.0, "ask": 46.5, "ask_size": 2.0, "iv": 0.4206, "open_interest": 3.0, "volume": 0.0, "delta": 0.5095, "gamma": 0.0029, "vega": 1.2967, "theta": -0.0812, "rho": 1.1632, "theo": 44.5805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.5, "last_trade_time": "2026-10-22T11:51:37", "percent_change": 0.0, "prev_day_close": 66.0499992370606}, {"option": "ETN270917P00390000", "bid": 69.1, "bid_size": 1.0, "ask": 74.0, "ask_size": 4.0, "iv": 0.4201, "open_interest": 11.0, "volume": 0.0, "delta": -0.5105, "gamma": 0.0031, "vega": 1.283, "theta": -0.0838, "rho": -1.5468, "theo": 71.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.6, "last_trade_time": "2026-10-23T13:49:48", "percent_change": 0.0, "prev_day_close": 52.3999996185303}, {"option": "ETN270917C00400000", "bid": 38.5, "bid_size": 9.0, "ask": 43.0, "ask_size": 6.0, "iv": 0.4177, "open_interest": 7.0, "volume": 0.0, "delta": 0.4836, "gamma": 0.0029, "vega": 1.2958, "theta": -0.0813, "rho": 1.1128, "theo": 41.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.1, "last_trade_time": "2026-10-30T12:24:21", "percent_change": 0.0, "prev_day_close": 61.6000003814697}, {"option": "ETN270917P00400000", "bid": 75.5, "bid_size": 12.0, "ask": 80.5, "ask_size": 5.0, "iv": 0.4196, "open_interest": 453.0, "volume": 0.0, "delta": -0.5385, "gamma": 0.0031, "vega": 1.2748, "theta": -0.0834, "rho": -1.597, "theo": 78.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-10-26T11:29:35", "percent_change": 0.0, "prev_day_close": 57.7999992370606}, {"option": "ETN270917C00410000", "bid": 35.6, "bid_size": 15.0, "ask": 39.4, "ask_size": 34.0, "iv": 0.4162, "open_interest": 8.0, "volume": 0.0, "delta": 0.4582, "gamma": 0.0029, "vega": 1.2901, "theta": -0.081, "rho": 1.0637, "theo": 37.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.7, "last_trade_time": "2026-10-30T13:28:08", "percent_change": 0.0, "prev_day_close": 57.1000003814697}, {"option": "ETN270917P00410000", "bid": 82.0, "bid_size": 18.0, "ask": 87.0, "ask_size": 16.0, "iv": 0.4172, "open_interest": 0.0, "volume": 0.0, "delta": -0.5663, "gamma": 0.0032, "vega": 1.2616, "theta": -0.0826, "rho": -1.6456, "theo": 84.8284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0499992370606}, {"option": "ETN270917C00420000", "bid": 33.1, "bid_size": 40.0, "ask": 36.2, "ask_size": 35.0, "iv": 0.4162, "open_interest": 20.0, "volume": 1.0, "delta": 0.4335, "gamma": 0.0029, "vega": 1.2791, "theta": -0.0804, "rho": 1.0132, "theo": 34.9951, "change": -19.0, "open": 34.1, "high": 34.1, "low": 34.1, "tick": "down", "last_trade_price": 34.1, "last_trade_time": "2026-11-04T15:15:01", "percent_change": -35.7815, "prev_day_close": 53.1000003814697}, {"option": "ETN270917P00420000", "bid": 89.1, "bid_size": 14.0, "ask": 94.0, "ask_size": 14.0, "iv": 0.4173, "open_interest": 5.0, "volume": 0.0, "delta": -0.5936, "gamma": 0.0032, "vega": 1.2426, "theta": -0.0817, "rho": -1.6738, "theo": 91.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.7, "last_trade_time": "2026-10-07T13:30:05", "percent_change": 0.0, "prev_day_close": 68.9000015258789}, {"option": "ETN270917C00430000", "bid": 29.6, "bid_size": 20.0, "ask": 34.0, "ask_size": 40.0, "iv": 0.4146, "open_interest": 19.0, "volume": 0.0, "delta": 0.4096, "gamma": 0.0028, "vega": 1.2637, "theta": -0.0795, "rho": 0.9637, "theo": 32.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.6, "last_trade_time": "2026-10-29T13:43:57", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "ETN270917P00430000", "bid": 96.1, "bid_size": 19.0, "ask": 101.0, "ask_size": 13.0, "iv": 0.4151, "open_interest": 27.0, "volume": 0.0, "delta": -0.6204, "gamma": 0.0032, "vega": 1.213, "theta": -0.0804, "rho": -1.7008, "theo": 98.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.7, "last_trade_time": "2026-10-09T15:45:18", "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "ETN270917C00440000", "bid": 26.5, "bid_size": 25.0, "ask": 31.4, "ask_size": 3.0, "iv": 0.4114, "open_interest": 6.0, "volume": 0.0, "delta": 0.3864, "gamma": 0.0028, "vega": 1.2449, "theta": -0.0784, "rho": 0.916, "theo": 29.6846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.2, "last_trade_time": "2026-10-26T13:53:26", "percent_change": 0.0, "prev_day_close": 45.5499992370606}, {"option": "ETN270917P00440000", "bid": 103.5, "bid_size": 5.0, "ask": 108.5, "ask_size": 5.0, "iv": 0.4149, "open_interest": 0.0, "volume": 0.0, "delta": -0.6466, "gamma": 0.0032, "vega": 1.1831, "theta": -0.079, "rho": -1.7205, "theo": 106.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "ETN270917C00450000", "bid": 24.0, "bid_size": 25.0, "ask": 29.0, "ask_size": 23.0, "iv": 0.4099, "open_interest": 39.0, "volume": 0.0, "delta": 0.3642, "gamma": 0.0028, "vega": 1.2219, "theta": -0.0769, "rho": 0.8678, "theo": 27.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.1, "last_trade_time": "2026-10-30T12:24:21", "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "ETN270917P00450000", "bid": 111.0, "bid_size": 5.0, "ask": 116.0, "ask_size": 5.0, "iv": 0.4132, "open_interest": 0.0, "volume": 0.0, "delta": -0.6722, "gamma": 0.0032, "vega": 1.1484, "theta": -0.0775, "rho": -1.7194, "theo": 113.8849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "ETN270917C00460000", "bid": 22.0, "bid_size": 25.0, "ask": 27.0, "ask_size": 17.0, "iv": 0.4107, "open_interest": 14.0, "volume": 0.0, "delta": 0.3428, "gamma": 0.0027, "vega": 1.1958, "theta": -0.0753, "rho": 0.8212, "theo": 25.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.75, "last_trade_time": "2026-10-15T12:34:46", "percent_change": 0.0, "prev_day_close": 39.2000007629394}, {"option": "ETN270917P00460000", "bid": 119.0, "bid_size": 4.0, "ask": 123.5, "ask_size": 5.0, "iv": 0.4119, "open_interest": 0.0, "volume": 0.0, "delta": -0.6973, "gamma": 0.0031, "vega": 1.1017, "theta": -0.0758, "rho": -1.7215, "theo": 121.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "ETN270917C00470000", "bid": 20.0, "bid_size": 61.0, "ask": 24.7, "ask_size": 28.0, "iv": 0.4089, "open_interest": 2.0, "volume": 0.0, "delta": 0.3224, "gamma": 0.0026, "vega": 1.1678, "theta": -0.0735, "rho": 0.7769, "theo": 23.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.61, "last_trade_time": "2026-10-20T09:44:58", "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "ETN270917P00470000", "bid": 127.1, "bid_size": 11.0, "ask": 132.0, "ask_size": 18.0, "iv": 0.414, "open_interest": 3.0, "volume": 0.0, "delta": -0.7216, "gamma": 0.0031, "vega": 1.0584, "theta": -0.0741, "rho": -1.6904, "theo": 129.7014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.7, "last_trade_time": "2026-10-06T15:20:27", "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "ETN270917C00480000", "bid": 19.5, "bid_size": 83.0, "ask": 22.5, "ask_size": 44.0, "iv": 0.4128, "open_interest": 377.0, "volume": 255.0, "delta": 0.3028, "gamma": 0.0026, "vega": 1.137, "theta": -0.0716, "rho": 0.7331, "theo": 21.2379, "change": -11.9, "open": 20.9, "high": 21.2, "low": 20.9, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-11-04T11:06:16", "percent_change": -35.9517, "prev_day_close": 33.1000003814697}, {"option": "ETN270917P00480000", "bid": 135.6, "bid_size": 13.0, "ask": 140.0, "ask_size": 10.0, "iv": 0.4139, "open_interest": 0.0, "volume": 0.0, "delta": -0.7454, "gamma": 0.0031, "vega": 1.0095, "theta": -0.0722, "rho": -1.6573, "theo": 137.8967, "change": 0.0, "open": 0.0, "high": 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": "ETN270917C00490000", "bid": 16.5, "bid_size": 74.0, "ask": 21.1, "ask_size": 37.0, "iv": 0.4079, "open_interest": 27.0, "volume": 0.0, "delta": 0.2842, "gamma": 0.0025, "vega": 1.104, "theta": -0.0695, "rho": 0.6906, "theo": 19.5163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "ETN270917P00490000", "bid": 144.1, "bid_size": 15.0, "ask": 148.5, "ask_size": 16.0, "iv": 0.4147, "open_interest": 0.0, "volume": 0.0, "delta": -0.7685, "gamma": 0.0031, "vega": 0.947, "theta": -0.0705, "rho": -1.6111, "theo": 146.277, "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": 116.0}, {"option": "ETN270917C00500000", "bid": 15.0, "bid_size": 25.0, "ask": 19.9, "ask_size": 2.0, "iv": 0.4095, "open_interest": 22.0, "volume": 0.0, "delta": 0.2665, "gamma": 0.0024, "vega": 1.0704, "theta": -0.0673, "rho": 0.651, "theo": 17.9296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.8, "last_trade_time": "2026-10-29T09:30:31", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "ETN270917P00500000", "bid": 152.5, "bid_size": 2.0, "ask": 157.0, "ask_size": 7.0, "iv": 0.411, "open_interest": 0.0, "volume": 0.0, "delta": -0.7909, "gamma": 0.0031, "vega": 0.896, "theta": -0.0687, "rho": -1.5348, "theo": 154.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.5}, {"option": "ETN270917C00510000", "bid": 13.5, "bid_size": 30.0, "ask": 17.6, "ask_size": 3.0, "iv": 0.4047, "open_interest": 38.0, "volume": 0.0, "delta": 0.2497, "gamma": 0.0024, "vega": 1.0356, "theta": -0.0651, "rho": 0.6125, "theo": 16.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.55, "last_trade_time": "2026-09-16T15:28:39", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "ETN270917P00510000", "bid": 161.1, "bid_size": 1.0, "ask": 166.0, "ask_size": 5.0, "iv": 0.4139, "open_interest": 1.0, "volume": 0.0, "delta": -0.8128, "gamma": 0.003, "vega": 0.8301, "theta": -0.0666, "rho": -1.4858, "theo": 163.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.5, "last_trade_time": "2026-09-14T10:15:54", "percent_change": 0.0, "prev_day_close": 131.5}, {"option": "ETN270917C00520000", "bid": 12.0, "bid_size": 26.0, "ask": 17.0, "ask_size": 20.0, "iv": 0.407, "open_interest": 0.0, "volume": 0.0, "delta": 0.2338, "gamma": 0.0023, "vega": 0.9991, "theta": -0.0628, "rho": 0.575, "theo": 15.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.26, "last_trade_time": "2026-10-28T10:06:09", "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "ETN270917P00520000", "bid": 170.1, "bid_size": 1.0, "ask": 175.0, "ask_size": 8.0, "iv": 0.4155, "open_interest": 0.0, "volume": 0.0, "delta": -0.834, "gamma": 0.003, "vega": 0.7638, "theta": -0.0645, "rho": -1.3644, "theo": 172.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.5}, {"option": "ETN270917C00530000", "bid": 12.1, "bid_size": 65.0, "ask": 15.5, "ask_size": 54.0, "iv": 0.4122, "open_interest": 1.0, "volume": 0.0, "delta": 0.2187, "gamma": 0.0022, "vega": 0.9626, "theta": -0.0604, "rho": 0.54, "theo": 13.8863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-11-03T11:21:51", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "ETN270917P00530000", "bid": 179.5, "bid_size": 2.0, "ask": 184.0, "ask_size": 7.0, "iv": 0.4151, "open_interest": 0.0, "volume": 0.0, "delta": -0.8544, "gamma": 0.003, "vega": 0.6956, "theta": -0.0623, "rho": -1.3034, "theo": 181.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.0}, {"option": "ETN270917C00540000", "bid": 11.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 10.0, "iv": 0.4156, "open_interest": 2.0, "volume": 0.0, "delta": 0.2045, "gamma": 0.0021, "vega": 0.9266, "theta": -0.0581, "rho": 0.5071, "theo": 12.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-09-24T12:50:25", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "ETN270917P00540000", "bid": 188.5, "bid_size": 2.0, "ask": 193.0, "ask_size": 7.0, "iv": 0.4127, "open_interest": 1.0, "volume": 0.0, "delta": -0.8735, "gamma": 0.0029, "vega": 0.6235, "theta": -0.0597, "rho": -1.1402, "theo": 190.5582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.4, "last_trade_time": "2026-09-22T14:06:22", "percent_change": 0.0, "prev_day_close": 156.25}, {"option": "ETN270917C00550000", "bid": 10.0, "bid_size": 15.0, "ask": 14.0, "ask_size": 27.0, "iv": 0.416, "open_interest": 4.0, "volume": 0.0, "delta": 0.1911, "gamma": 0.002, "vega": 0.8898, "theta": -0.0557, "rho": 0.4751, "theo": 11.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.4, "last_trade_time": "2026-09-18T14:07:33", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "ETN270917P00550000", "bid": 198.0, "bid_size": 2.0, "ask": 202.5, "ask_size": 8.0, "iv": 0.4164, "open_interest": 0.0, "volume": 0.0, "delta": -0.8925, "gamma": 0.0028, "vega": 0.5422, "theta": -0.059, "rho": -1.047, "theo": 199.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.0}, {"option": "ETN270917C00560000", "bid": 9.1, "bid_size": 2.0, "ask": 12.7, "ask_size": 3.0, "iv": 0.4143, "open_interest": 12.0, "volume": 0.0, "delta": 0.1785, "gamma": 0.0019, "vega": 0.8528, "theta": -0.0534, "rho": 0.4446, "theo": 10.7448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-22T10:38:12", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "ETN270917P00560000", "bid": 207.5, "bid_size": 2.0, "ask": 212.0, "ask_size": 7.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": -0.9097, "gamma": 0.0026, "vega": 0.4665, "theta": -0.0552, "rho": -0.9418, "theo": 209.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.0}, {"option": "ETN270917C00580000", "bid": 7.5, "bid_size": 3.0, "ask": 11.5, "ask_size": 20.0, "iv": 0.4179, "open_interest": 12.0, "volume": 0.0, "delta": 0.1555, "gamma": 0.0018, "vega": 0.7817, "theta": -0.0488, "rho": 0.39, "theo": 9.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.18, "last_trade_time": "2026-09-11T15:39:11", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "ETN270917P00580000", "bid": 226.5, "bid_size": 2.0, "ask": 231.0, "ask_size": 9.0, "iv": 0.4176, "open_interest": 0.0, "volume": 0.0, "delta": -0.9396, "gamma": 0.0022, "vega": 0.3291, "theta": -0.0407, "rho": -0.6029, "theo": 228.3856, "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": 192.0}, {"option": "ETN270917C00600000", "bid": 6.1, "bid_size": 29.0, "ask": 10.0, "ask_size": 30.0, "iv": 0.4178, "open_interest": 16.0, "volume": 0.0, "delta": 0.1353, "gamma": 0.0016, "vega": 0.712, "theta": -0.0444, "rho": 0.3403, "theo": 7.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.56, "last_trade_time": "2026-08-28T14:14:33", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "ETN270917P00600000", "bid": 246.0, "bid_size": 2.0, "ask": 250.5, "ask_size": 6.0, "iv": 0.4202, "open_interest": 0.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0017, "vega": 0.2032, "theta": -0.0179, "rho": -0.4798, "theo": 247.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.5}, {"option": "ETN270917C00620000", "bid": 5.0, "bid_size": 29.0, "ask": 9.0, "ask_size": 30.0, "iv": 0.4206, "open_interest": 3.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.0015, "vega": 0.6469, "theta": -0.0402, "rho": 0.2974, "theo": 6.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.9, "last_trade_time": "2026-09-22T15:44:12", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "ETN270917P00620000", "bid": 265.6, "bid_size": 2.0, "ask": 270.5, "ask_size": 10.0, "iv": 0.4411, "open_interest": 0.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0011, "vega": 0.1167, "theta": 0.0, "rho": -0.2406, "theo": 267.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.5}, {"option": "ETN270917C00640000", "bid": 4.1, "bid_size": 5.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.4224, "open_interest": 1.0, "volume": 0.0, "delta": 0.102, "gamma": 0.0013, "vega": 0.5848, "theta": -0.0363, "rho": 0.2587, "theo": 5.4311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-10-14T15:10:42", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "ETN270917P00640000", "bid": 285.5, "bid_size": 1.0, "ask": 290.5, "ask_size": 1.0, "iv": 0.4263, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0006, "vega": 0.0458, "theta": 0.0, "rho": -0.2159, "theo": 287.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.5}, {"option": "ETN270917C00660000", "bid": 3.3, "bid_size": 88.0, "ask": 7.0, "ask_size": 101.0, "iv": 0.4225, "open_interest": 3.0, "volume": 0.0, "delta": 0.0885, "gamma": 0.0012, "vega": 0.5275, "theta": -0.0326, "rho": 0.2254, "theo": 4.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-03T14:18:55", "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "ETN270917P00660000", "bid": 305.5, "bid_size": 1.0, "ask": 310.0, "ask_size": 1.0, "iv": 0.4471, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0003, "vega": 0.0266, "theta": 0.0, "rho": -0.1446, "theo": 307.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.75}, {"option": "ETN271217C00200000", "bid": 162.5, "bid_size": 13.0, "ask": 167.0, "ask_size": 2.0, "iv": 0.4712, "open_interest": 5.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0008, "vega": 0.4995, "theta": -0.0064, "rho": 1.674, "theo": 164.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.5, "last_trade_time": "2026-11-03T09:48:13", "percent_change": 0.0, "prev_day_close": 202.5}, {"option": "ETN271217P00200000", "bid": 4.5, "bid_size": 20.0, "ask": 8.4, "ask_size": 46.0, "iv": 0.4631, "open_interest": 0.0, "volume": 0.0, "delta": -0.0717, "gamma": 0.0008, "vega": 0.5068, "theta": -0.0279, "rho": -0.3258, "theo": 6.6354, "change": 0.0, "open": 0.0, "high": 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": "ETN271217C00210000", "bid": 154.5, "bid_size": 12.0, "ask": 158.8, "ask_size": 9.0, "iv": 0.4625, "open_interest": 0.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0009, "vega": 0.5684, "theta": -0.0111, "rho": 1.7349, "theo": 156.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.0}, {"option": "ETN271217P00210000", "bid": 5.8, "bid_size": 52.0, "ask": 9.8, "ask_size": 92.0, "iv": 0.4578, "open_interest": 0.0, "volume": 10.0, "delta": -0.0849, "gamma": 0.0009, "vega": 0.5744, "theta": -0.0314, "rho": -0.3855, "theo": 8.0745, "change": 1.0, "open": 5.75, "high": 5.75, "low": 5.75, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-04T09:30:16", "percent_change": 21.0526, "prev_day_close": 4.75}, {"option": "ETN271217C00220000", "bid": 146.5, "bid_size": 9.0, "ask": 151.2, "ask_size": 13.0, "iv": 0.4595, "open_interest": 0.0, "volume": 0.0, "delta": 0.9028, "gamma": 0.001, "vega": 0.6398, "theta": -0.0159, "rho": 1.8751, "theo": 148.8033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.5}, {"option": "ETN271217P00220000", "bid": 7.5, "bid_size": 43.0, "ask": 12.0, "ask_size": 53.0, "iv": 0.459, "open_interest": 0.0, "volume": 0.0, "delta": -0.0996, "gamma": 0.001, "vega": 0.6473, "theta": -0.0351, "rho": -0.4518, "theo": 9.7394, "change": 0.0, "open": 0.0, "high": 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": "ETN271217C00230000", "bid": 139.0, "bid_size": 12.0, "ask": 142.9, "ask_size": 20.0, "iv": 0.4519, "open_interest": 0.0, "volume": 0.0, "delta": 0.8872, "gamma": 0.0012, "vega": 0.7109, "theta": -0.0206, "rho": 1.9022, "theo": 141.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.25}, {"option": "ETN271217P00230000", "bid": 9.5, "bid_size": 15.0, "ask": 14.0, "ask_size": 29.0, "iv": 0.4569, "open_interest": 0.0, "volume": 0.0, "delta": -0.1156, "gamma": 0.0012, "vega": 0.7187, "theta": -0.0387, "rho": -0.5232, "theo": 11.6259, "change": 0.0, "open": 0.0, "high": 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": "ETN271217C00240000", "bid": 131.5, "bid_size": 21.0, "ask": 135.2, "ask_size": 7.0, "iv": 0.4462, "open_interest": 0.0, "volume": 1.0, "delta": 0.8704, "gamma": 0.0013, "vega": 0.7832, "theta": -0.0254, "rho": 1.9186, "theo": 133.7877, "change": -35.0, "open": 134.0, "high": 134.0, "low": 134.0, "tick": "down", "last_trade_price": 134.0, "last_trade_time": "2026-11-04T15:12:12", "percent_change": -20.7101, "prev_day_close": 169.0}, {"option": "ETN271217P00240000", "bid": 11.5, "bid_size": 27.0, "ask": 15.3, "ask_size": 29.0, "iv": 0.4473, "open_interest": 0.0, "volume": 0.0, "delta": -0.133, "gamma": 0.0013, "vega": 0.7939, "theta": -0.0424, "rho": -0.5999, "theo": 13.7588, "change": 0.0, "open": 0.0, "high": 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": "ETN271217C00250000", "bid": 124.5, "bid_size": 16.0, "ask": 129.0, "ask_size": 2.0, "iv": 0.4531, "open_interest": 0.0, "volume": 1.0, "delta": 0.8524, "gamma": 0.0014, "vega": 0.8543, "theta": -0.03, "rho": 1.9283, "theo": 126.6324, "change": -29.13, "open": 132.37, "high": 132.37, "low": 132.37, "tick": "down", "last_trade_price": 132.37, "last_trade_time": "2026-11-04T10:19:50", "percent_change": -18.0372, "prev_day_close": 161.5}, {"option": "ETN271217P00250000", "bid": 14.0, "bid_size": 13.0, "ask": 17.8, "ask_size": 29.0, "iv": 0.4462, "open_interest": 0.0, "volume": 0.0, "delta": -0.1514, "gamma": 0.0014, "vega": 0.8651, "theta": -0.046, "rho": -0.683, "theo": 16.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "ETN271217C00260000", "bid": 117.5, "bid_size": 9.0, "ask": 121.0, "ask_size": 6.0, "iv": 0.4408, "open_interest": 0.0, "volume": 0.0, "delta": 0.8333, "gamma": 0.0015, "vega": 0.9243, "theta": -0.0345, "rho": 1.931, "theo": 119.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.5}, {"option": "ETN271217P00260000", "bid": 17.0, "bid_size": 11.0, "ask": 21.0, "ask_size": 29.0, "iv": 0.4485, "open_interest": 0.0, "volume": 0.0, "delta": -0.1712, "gamma": 0.0016, "vega": 0.9369, "theta": -0.0494, "rho": -0.7678, "theo": 18.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "ETN271217C00270000", "bid": 111.0, "bid_size": 21.0, "ask": 115.3, "ask_size": 20.0, "iv": 0.4441, "open_interest": 0.0, "volume": 0.0, "delta": 0.8133, "gamma": 0.0016, "vega": 0.9923, "theta": -0.0388, "rho": 1.9263, "theo": 113.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.25}, {"option": "ETN271217P00270000", "bid": 20.0, "bid_size": 29.0, "ask": 23.0, "ask_size": 35.0, "iv": 0.4418, "open_interest": 0.0, "volume": 3.0, "delta": -0.192, "gamma": 0.0017, "vega": 1.0037, "theta": -0.0527, "rho": -0.858, "theo": 21.6368, "change": 7.5, "open": 19.0, "high": 21.5, "low": 18.5, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-11-04T15:59:50", "percent_change": 53.5714, "prev_day_close": 14.0}, {"option": "ETN271217C00280000", "bid": 104.5, "bid_size": 12.0, "ask": 108.2, "ask_size": 5.0, "iv": 0.4378, "open_interest": 0.0, "volume": 0.0, "delta": 0.7924, "gamma": 0.0018, "vega": 1.0568, "theta": -0.0429, "rho": 1.9166, "theo": 106.6543, "change": 0.0, "open": 0.0, "high": 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": "ETN271217P00280000", "bid": 23.0, "bid_size": 22.0, "ask": 27.5, "ask_size": 31.0, "iv": 0.445, "open_interest": 0.0, "volume": 0.0, "delta": -0.2137, "gamma": 0.0018, "vega": 1.07, "theta": -0.0558, "rho": -0.9483, "theo": 24.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "ETN271217C00290000", "bid": 98.5, "bid_size": 10.0, "ask": 103.0, "ask_size": 2.0, "iv": 0.4428, "open_interest": 0.0, "volume": 0.0, "delta": 0.7708, "gamma": 0.0019, "vega": 1.1186, "theta": -0.0468, "rho": 1.8991, "theo": 100.5064, "change": 0.0, "open": 0.0, "high": 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": "ETN271217P00290000", "bid": 26.0, "bid_size": 7.0, "ask": 31.0, "ask_size": 7.0, "iv": 0.4409, "open_interest": 0.0, "volume": 0.0, "delta": -0.2364, "gamma": 0.002, "vega": 1.1309, "theta": -0.0588, "rho": -1.0417, "theo": 28.2127, "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": 19.0}, {"option": "ETN271217C00300000", "bid": 92.5, "bid_size": 21.0, "ask": 97.0, "ask_size": 20.0, "iv": 0.4372, "open_interest": 0.0, "volume": 0.0, "delta": 0.7484, "gamma": 0.002, "vega": 1.1755, "theta": -0.0504, "rho": 1.8778, "theo": 94.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.5}, {"option": "ETN271217P00300000", "bid": 30.5, "bid_size": 15.0, "ask": 33.8, "ask_size": 17.0, "iv": 0.4382, "open_interest": 0.0, "volume": 0.0, "delta": -0.2598, "gamma": 0.0021, "vega": 1.1887, "theta": -0.0614, "rho": -1.1327, "theo": 31.9019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "ETN271217C00310000", "bid": 87.0, "bid_size": 21.0, "ask": 91.2, "ask_size": 16.0, "iv": 0.435, "open_interest": 0.0, "volume": 1.0, "delta": 0.7256, "gamma": 0.0021, "vega": 1.2284, "theta": -0.0537, "rho": 1.8506, "theo": 88.9873, "change": -25.5, "open": 93.5, "high": 93.5, "low": 93.5, "tick": "down", "last_trade_price": 93.5, "last_trade_time": "2026-11-04T10:29:51", "percent_change": -21.4286, "prev_day_close": 119.0}, {"option": "ETN271217P00310000", "bid": 34.5, "bid_size": 14.0, "ask": 38.2, "ask_size": 13.0, "iv": 0.4376, "open_interest": 0.0, "volume": 0.0, "delta": -0.2841, "gamma": 0.0022, "vega": 1.2416, "theta": -0.0638, "rho": -1.2287, "theo": 35.9054, "change": 0.0, "open": 0.0, "high": 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": "ETN271217C00320000", "bid": 81.5, "bid_size": 14.0, "ask": 85.7, "ask_size": 20.0, "iv": 0.432, "open_interest": 0.0, "volume": 0.0, "delta": 0.7023, "gamma": 0.0022, "vega": 1.2764, "theta": -0.0567, "rho": 1.8182, "theo": 83.6157, "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": 112.5}, {"option": "ETN271217P00320000", "bid": 38.5, "bid_size": 13.0, "ask": 43.0, "ask_size": 19.0, "iv": 0.4373, "open_interest": 0.0, "volume": 0.0, "delta": -0.3082, "gamma": 0.0023, "vega": 1.2874, "theta": -0.0659, "rho": -1.333, "theo": 40.0856, "change": 0.0, "open": 0.0, "high": 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": "ETN271217C00330000", "bid": 76.5, "bid_size": 9.0, "ask": 81.0, "ask_size": 2.0, "iv": 0.4341, "open_interest": 0.0, "volume": 0.0, "delta": 0.6787, "gamma": 0.0023, "vega": 1.3188, "theta": -0.0594, "rho": 1.7835, "theo": 78.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.5}, {"option": "ETN271217P00330000", "bid": 42.5, "bid_size": 7.0, "ask": 47.5, "ask_size": 7.0, "iv": 0.4333, "open_interest": 0.0, "volume": 0.0, "delta": -0.3333, "gamma": 0.0024, "vega": 1.3285, "theta": -0.0677, "rho": -1.4212, "theo": 44.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "ETN271217C00340000", "bid": 71.5, "bid_size": 7.0, "ask": 76.5, "ask_size": 7.0, "iv": 0.4313, "open_interest": 0.0, "volume": 0.0, "delta": 0.6548, "gamma": 0.0023, "vega": 1.3562, "theta": -0.0618, "rho": 1.7433, "theo": 73.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "ETN271217P00340000", "bid": 47.0, "bid_size": 6.0, "ask": 52.0, "ask_size": 7.0, "iv": 0.4294, "open_interest": 0.0, "volume": 0.0, "delta": -0.3587, "gamma": 0.0025, "vega": 1.3644, "theta": -0.0692, "rho": -1.5193, "theo": 49.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "ETN271217C00350000", "bid": 67.0, "bid_size": 5.0, "ask": 71.5, "ask_size": 2.0, "iv": 0.4286, "open_interest": 0.0, "volume": 0.0, "delta": 0.631, "gamma": 0.0024, "vega": 1.388, "theta": -0.0638, "rho": 1.7007, "theo": 69.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.25}, {"option": "ETN271217P00350000", "bid": 52.0, "bid_size": 5.0, "ask": 57.0, "ask_size": 5.0, "iv": 0.4273, "open_interest": 0.0, "volume": 0.0, "delta": -0.3844, "gamma": 0.0026, "vega": 1.3929, "theta": -0.0703, "rho": -1.5994, "theo": 54.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "ETN271217C00360000", "bid": 62.5, "bid_size": 6.0, "ask": 67.0, "ask_size": 1.0, "iv": 0.4333, "open_interest": 0.0, "volume": 0.0, "delta": 0.6071, "gamma": 0.0024, "vega": 1.4142, "theta": -0.0655, "rho": 1.6565, "theo": 64.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "ETN271217P00360000", "bid": 57.5, "bid_size": 2.0, "ask": 62.0, "ask_size": 5.0, "iv": 0.4256, "open_interest": 0.0, "volume": 0.0, "delta": -0.41, "gamma": 0.0026, "vega": 1.4154, "theta": -0.0712, "rho": -1.6875, "theo": 59.7216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "ETN271217C00370000", "bid": 58.0, "bid_size": 5.0, "ask": 63.0, "ask_size": 5.0, "iv": 0.424, "open_interest": 0.0, "volume": 0.0, "delta": 0.5833, "gamma": 0.0025, "vega": 1.435, "theta": -0.0669, "rho": 1.608, "theo": 60.4816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "ETN271217P00370000", "bid": 63.0, "bid_size": 1.0, "ask": 67.5, "ask_size": 9.0, "iv": 0.4219, "open_interest": 3.0, "volume": 0.0, "delta": -0.4357, "gamma": 0.0027, "vega": 1.4333, "theta": -0.0718, "rho": -1.78, "theo": 65.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.5, "last_trade_time": "2026-11-02T10:35:02", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "ETN271217C00380000", "bid": 54.0, "bid_size": 20.0, "ask": 59.0, "ask_size": 13.0, "iv": 0.4221, "open_interest": 1.0, "volume": 0.0, "delta": 0.5597, "gamma": 0.0025, "vega": 1.4504, "theta": -0.0679, "rho": 1.5589, "theo": 56.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.5, "last_trade_time": "2026-11-03T15:19:42", "percent_change": 0.0, "prev_day_close": 80.1500015258789}, {"option": "ETN271217P00380000", "bid": 69.5, "bid_size": 13.0, "ask": 73.5, "ask_size": 16.0, "iv": 0.4252, "open_interest": 0.0, "volume": 0.0, "delta": -0.4617, "gamma": 0.0027, "vega": 1.4407, "theta": -0.072, "rho": -1.8386, "theo": 71.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "ETN271217C00390000", "bid": 51.1, "bid_size": 24.0, "ask": 55.0, "ask_size": 27.0, "iv": 0.4225, "open_interest": 0.0, "volume": 1.0, "delta": 0.5364, "gamma": 0.0026, "vega": 1.4607, "theta": -0.0687, "rho": 1.5093, "theo": 52.8627, "change": -21.15, "open": 54.0, "high": 54.0, "low": 54.0, "tick": "down", "last_trade_price": 54.0, "last_trade_time": "2026-11-04T11:49:23", "percent_change": -28.1437, "prev_day_close": 75.1499977111816}, {"option": "ETN271217P00390000", "bid": 75.5, "bid_size": 17.0, "ask": 79.5, "ask_size": 19.0, "iv": 0.4237, "open_interest": 0.0, "volume": 0.0, "delta": -0.4871, "gamma": 0.0028, "vega": 1.4443, "theta": -0.0721, "rho": -1.9074, "theo": 77.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "ETN271217C00400000", "bid": 46.5, "bid_size": 27.0, "ask": 51.0, "ask_size": 19.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": 0.5134, "gamma": 0.0026, "vega": 1.4657, "theta": -0.0692, "rho": 1.4568, "theo": 49.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "ETN271217P00400000", "bid": 80.5, "bid_size": 10.0, "ask": 85.5, "ask_size": 10.0, "iv": 0.4167, "open_interest": 0.0, "volume": 0.0, "delta": -0.5127, "gamma": 0.0028, "vega": 1.4444, "theta": -0.0718, "rho": -1.9893, "theo": 83.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "ETN271217C00410000", "bid": 43.0, "bid_size": 7.0, "ask": 48.0, "ask_size": 6.0, "iv": 0.4148, "open_interest": 0.0, "volume": 0.0, "delta": 0.4908, "gamma": 0.0026, "vega": 1.4661, "theta": -0.0694, "rho": 1.4044, "theo": 46.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "ETN271217P00410000", "bid": 87.0, "bid_size": 4.0, "ask": 92.0, "ask_size": 4.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": -0.5377, "gamma": 0.0028, "vega": 1.4328, "theta": -0.0714, "rho": -2.0207, "theo": 89.9393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "ETN271217C00420000", "bid": 40.0, "bid_size": 7.0, "ask": 45.0, "ask_size": 7.0, "iv": 0.4143, "open_interest": 0.0, "volume": 0.0, "delta": 0.4687, "gamma": 0.0026, "vega": 1.4623, "theta": -0.0694, "rho": 1.3529, "theo": 43.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5999984741211}, {"option": "ETN271217P00420000", "bid": 94.0, "bid_size": 17.0, "ask": 98.5, "ask_size": 14.0, "iv": 0.4146, "open_interest": 1.0, "volume": 0.0, "delta": -0.5627, "gamma": 0.0029, "vega": 1.4202, "theta": -0.0708, "rho": -2.0744, "theo": 96.6844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.0, "last_trade_time": "2026-11-03T09:46:53", "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "ETN271217C00430000", "bid": 37.0, "bid_size": 6.0, "ask": 42.0, "ask_size": 7.0, "iv": 0.4126, "open_interest": 0.0, "volume": 0.0, "delta": 0.4471, "gamma": 0.0026, "vega": 1.4539, "theta": -0.0691, "rho": 1.2997, "theo": 40.0965, "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": 58.75}, {"option": "ETN271217P00430000", "bid": 101.0, "bid_size": 2.0, "ask": 105.5, "ask_size": 6.0, "iv": 0.4121, "open_interest": 0.0, "volume": 0.0, "delta": -0.5872, "gamma": 0.0029, "vega": 1.4028, "theta": -0.0699, "rho": -2.1249, "theo": 103.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5}, {"option": "ETN271217C00440000", "bid": 34.5, "bid_size": 10.0, "ask": 39.0, "ask_size": 2.0, "iv": 0.4131, "open_interest": 0.0, "volume": 0.0, "delta": 0.4261, "gamma": 0.0026, "vega": 1.4414, "theta": -0.0686, "rho": 1.2466, "theo": 37.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "ETN271217P00440000", "bid": 108.0, "bid_size": 5.0, "ask": 113.0, "ask_size": 4.0, "iv": 0.4136, "open_interest": 0.0, "volume": 0.0, "delta": -0.6115, "gamma": 0.0029, "vega": 1.3769, "theta": -0.069, "rho": -2.1243, "theo": 110.7876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "ETN271217C00450000", "bid": 32.0, "bid_size": 6.0, "ask": 36.5, "ask_size": 3.0, "iv": 0.4107, "open_interest": 0.0, "volume": 0.0, "delta": 0.4056, "gamma": 0.0025, "vega": 1.426, "theta": -0.0679, "rho": 1.1956, "theo": 34.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "ETN271217P00450000", "bid": 115.5, "bid_size": 1.0, "ask": 120.0, "ask_size": 5.0, "iv": 0.4098, "open_interest": 0.0, "volume": 0.0, "delta": -0.6355, "gamma": 0.0029, "vega": 1.3426, "theta": -0.068, "rho": -2.154, "theo": 118.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "ETN271217C00460000", "bid": 29.5, "bid_size": 7.0, "ask": 34.5, "ask_size": 7.0, "iv": 0.4108, "open_interest": 0.0, "volume": 0.0, "delta": 0.3858, "gamma": 0.0025, "vega": 1.4071, "theta": -0.0671, "rho": 1.1445, "theo": 32.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "ETN271217P00460000", "bid": 123.0, "bid_size": 1.0, "ask": 127.5, "ask_size": 6.0, "iv": 0.4083, "open_interest": 0.0, "volume": 0.0, "delta": -0.6589, "gamma": 0.0029, "vega": 1.3126, "theta": -0.0668, "rho": -2.1669, "theo": 125.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "ETN271217C00470000", "bid": 27.0, "bid_size": 8.0, "ask": 32.0, "ask_size": 7.0, "iv": 0.408, "open_interest": 0.0, "volume": 0.0, "delta": 0.3666, "gamma": 0.0025, "vega": 1.3847, "theta": -0.0661, "rho": 1.0931, "theo": 30.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "ETN271217P00470000", "bid": 130.5, "bid_size": 4.0, "ask": 135.5, "ask_size": 4.0, "iv": 0.4094, "open_interest": 0.0, "volume": 0.0, "delta": -0.6821, "gamma": 0.003, "vega": 1.2739, "theta": -0.0656, "rho": -2.1583, "theo": 133.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.5}, {"option": "ETN271217C00480000", "bid": 25.0, "bid_size": 6.0, "ask": 30.0, "ask_size": 7.0, "iv": 0.4077, "open_interest": 0.0, "volume": 0.0, "delta": 0.3481, "gamma": 0.0024, "vega": 1.3601, "theta": -0.0649, "rho": 1.0438, "theo": 28.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "ETN271217P00480000", "bid": 138.5, "bid_size": 5.0, "ask": 143.5, "ask_size": 4.0, "iv": 0.409, "open_interest": 0.0, "volume": 0.0, "delta": -0.705, "gamma": 0.003, "vega": 1.2134, "theta": -0.0642, "rho": -2.1115, "theo": 141.3717, "change": 0.0, "open": 0.0, "high": 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": "ETN271217C00490000", "bid": 23.0, "bid_size": 6.0, "ask": 28.0, "ask_size": 5.0, "iv": 0.4066, "open_interest": 0.0, "volume": 0.0, "delta": 0.3303, "gamma": 0.0024, "vega": 1.3337, "theta": -0.0636, "rho": 0.9964, "theo": 26.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "ETN271217P00490000", "bid": 147.0, "bid_size": 1.0, "ask": 151.5, "ask_size": 5.0, "iv": 0.4073, "open_interest": 0.0, "volume": 0.0, "delta": -0.7272, "gamma": 0.003, "vega": 1.1755, "theta": -0.0627, "rho": -2.1152, "theo": 149.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.75}, {"option": "ETN271217C00500000", "bid": 22.5, "bid_size": 14.0, "ask": 26.0, "ask_size": 10.0, "iv": 0.4102, "open_interest": 1.0, "volume": 0.0, "delta": 0.3131, "gamma": 0.0023, "vega": 1.3048, "theta": -0.0622, "rho": 0.949, "theo": 24.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.68, "last_trade_time": "2026-11-03T09:40:38", "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "ETN271217P00500000", "bid": 155.5, "bid_size": 2.0, "ask": 160.0, "ask_size": 6.0, "iv": 0.4085, "open_interest": 0.0, "volume": 0.0, "delta": -0.7495, "gamma": 0.003, "vega": 1.1085, "theta": -0.0618, "rho": -2.0469, "theo": 157.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.25}, {"option": "ETN271217C00510000", "bid": 19.5, "bid_size": 6.0, "ask": 24.5, "ask_size": 5.0, "iv": 0.4051, "open_interest": 0.0, "volume": 0.0, "delta": 0.2966, "gamma": 0.0023, "vega": 1.2736, "theta": -0.0607, "rho": 0.9025, "theo": 22.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "ETN271217P00510000", "bid": 164.0, "bid_size": 1.0, "ask": 168.5, "ask_size": 7.0, "iv": 0.4084, "open_interest": 0.0, "volume": 0.0, "delta": -0.7711, "gamma": 0.003, "vega": 1.0568, "theta": -0.0603, "rho": -1.9532, "theo": 166.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.0}, {"option": "ETN271217C00520000", "bid": 18.0, "bid_size": 6.0, "ask": 23.0, "ask_size": 7.0, "iv": 0.4051, "open_interest": 0.0, "volume": 0.0, "delta": 0.2808, "gamma": 0.0022, "vega": 1.2417, "theta": -0.0592, "rho": 0.8586, "theo": 20.9988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "ETN271217P00520000", "bid": 172.5, "bid_size": 7.0, "ask": 177.0, "ask_size": 4.0, "iv": 0.4068, "open_interest": 0.0, "volume": 0.0, "delta": -0.792, "gamma": 0.003, "vega": 0.9876, "theta": -0.0583, "rho": -1.913, "theo": 174.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.5}, {"option": "ETN271217C00530000", "bid": 17.0, "bid_size": 6.0, "ask": 22.0, "ask_size": 7.0, "iv": 0.4084, "open_interest": 0.0, "volume": 0.0, "delta": 0.2657, "gamma": 0.0022, "vega": 1.2091, "theta": -0.0575, "rho": 0.8164, "theo": 19.5132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "ETN271217P00530000", "bid": 181.5, "bid_size": 1.0, "ask": 186.0, "ask_size": 7.0, "iv": 0.4091, "open_interest": 0.0, "volume": 0.0, "delta": -0.813, "gamma": 0.003, "vega": 0.9256, "theta": -0.0574, "rho": -1.7266, "theo": 183.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.5}, {"option": "ETN271217C00540000", "bid": 15.5, "bid_size": 6.0, "ask": 20.5, "ask_size": 5.0, "iv": 0.4067, "open_interest": 0.0, "volume": 0.0, "delta": 0.2512, "gamma": 0.0021, "vega": 1.1748, "theta": -0.0559, "rho": 0.7747, "theo": 18.1287, "change": 0.0, "open": 0.0, "high": 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": "ETN271217P00540000", "bid": 190.5, "bid_size": 1.0, "ask": 195.0, "ask_size": 5.0, "iv": 0.4097, "open_interest": 0.0, "volume": 0.0, "delta": -0.8343, "gamma": 0.003, "vega": 0.8411, "theta": -0.0567, "rho": -1.7098, "theo": 192.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.0}, {"option": "ETN271217C00550000", "bid": 14.5, "bid_size": 7.0, "ask": 19.0, "ask_size": 4.0, "iv": 0.4064, "open_interest": 0.0, "volume": 0.0, "delta": 0.2374, "gamma": 0.002, "vega": 1.1394, "theta": -0.0542, "rho": 0.7342, "theo": 16.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "ETN271217P00550000", "bid": 199.5, "bid_size": 2.0, "ask": 204.0, "ask_size": 7.0, "iv": 0.4093, "open_interest": 0.0, "volume": 0.0, "delta": -0.8542, "gamma": 0.003, "vega": 0.778, "theta": -0.055, "rho": -1.5499, "theo": 201.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.0}, {"option": "ETN271217C00560000", "bid": 13.0, "bid_size": 6.0, "ask": 18.0, "ask_size": 5.0, "iv": 0.4054, "open_interest": 0.0, "volume": 0.0, "delta": 0.2242, "gamma": 0.002, "vega": 1.1041, "theta": -0.0524, "rho": 0.6962, "theo": 15.6412, "change": 0.0, "open": 0.0, "high": 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": "ETN271217P00560000", "bid": 208.5, "bid_size": 4.0, "ask": 213.5, "ask_size": 5.0, "iv": 0.414, "open_interest": 0.0, "volume": 0.0, "delta": -0.873, "gamma": 0.0029, "vega": 0.6992, "theta": -0.0535, "rho": -1.4434, "theo": 210.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.5}, {"option": "ETN280121C00160000", "bid": 197.5, "bid_size": 10.0, "ask": 202.0, "ask_size": 2.0, "iv": 0.4921, "open_interest": 6.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0004, "vega": 0.2926, "theta": 0.0, "rho": 1.687, "theo": 199.7787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 301.05, "last_trade_time": "2026-08-13T11:17:39", "percent_change": 0.0, "prev_day_close": 239.0}, {"option": "ETN280121P00160000", "bid": 0.5, "bid_size": 20.0, "ask": 5.5, "ask_size": 16.0, "iv": 0.4831, "open_interest": 44.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.0004, "vega": 0.2965, "theta": -0.0155, "rho": -0.1699, "theo": 3.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-09-29T13:12:06", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETN280121C00165000", "bid": 193.0, "bid_size": 13.0, "ask": 198.0, "ask_size": 12.0, "iv": 0.483, "open_interest": 2.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0004, "vega": 0.3197, "theta": 0.0, "rho": 1.7231, "theo": 195.456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.0, "last_trade_time": "2026-05-05T15:23:42", "percent_change": 0.0, "prev_day_close": 234.5}, {"option": "ETN280121P00165000", "bid": 1.0, "bid_size": 4.0, "ask": 5.5, "ask_size": 51.0, "iv": 0.4755, "open_interest": 9.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0005, "vega": 0.3241, "theta": -0.0169, "rho": -0.1903, "theo": 3.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-04-07T09:30:02", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETN280121C00170000", "bid": 189.0, "bid_size": 5.0, "ask": 193.5, "ask_size": 19.0, "iv": 0.4812, "open_interest": 61.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0005, "vega": 0.3484, "theta": 0.0, "rho": 1.7573, "theo": 191.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 264.0, "last_trade_time": "2026-06-18T13:01:22", "percent_change": 0.0, "prev_day_close": 230.0}, {"option": "ETN280121P00170000", "bid": 1.5, "bid_size": 1.0, "ask": 6.0, "ask_size": 31.0, "iv": 0.475, "open_interest": 5.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0005, "vega": 0.3538, "theta": -0.0183, "rho": -0.2113, "theo": 3.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-10-22T12:02:11", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETN280121C00175000", "bid": 184.5, "bid_size": 14.0, "ask": 189.0, "ask_size": 1.0, "iv": 0.4783, "open_interest": 22.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0005, "vega": 0.3784, "theta": 0.0, "rho": 1.7896, "theo": 186.9216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.5, "last_trade_time": "2026-04-16T13:24:02", "percent_change": 0.0, "prev_day_close": 225.75}, {"option": "ETN280121P00175000", "bid": 2.0, "bid_size": 7.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.4665, "open_interest": 4.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0006, "vega": 0.384, "theta": -0.0198, "rho": -0.2349, "theo": 4.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-02-10T12:50:08", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ETN280121C00180000", "bid": 180.0, "bid_size": 14.0, "ask": 185.0, "ask_size": 13.0, "iv": 0.4683, "open_interest": 3.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0006, "vega": 0.409, "theta": 0.0, "rho": 1.8202, "theo": 182.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 280.0, "last_trade_time": "2026-08-05T10:00:22", "percent_change": 0.0, "prev_day_close": 221.5}, {"option": "ETN280121P00180000", "bid": 2.0, "bid_size": 10.0, "ask": 7.0, "ask_size": 12.0, "iv": 0.4646, "open_interest": 5.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0006, "vega": 0.4146, "theta": -0.0213, "rho": -0.2584, "theo": 4.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-15T09:39:50", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "ETN280121C00185000", "bid": 176.0, "bid_size": 12.0, "ask": 180.5, "ask_size": 2.0, "iv": 0.4701, "open_interest": 2.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0006, "vega": 0.4405, "theta": -0.0012, "rho": 1.8494, "theo": 178.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.14, "last_trade_time": "2026-03-05T15:36:39", "percent_change": 0.0, "prev_day_close": 217.0}, {"option": "ETN280121P00185000", "bid": 2.5, "bid_size": 38.0, "ask": 7.5, "ask_size": 32.0, "iv": 0.4612, "open_interest": 34.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0006, "vega": 0.4468, "theta": -0.0229, "rho": -0.2848, "theo": 5.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-08-03T10:53:50", "percent_change": 0.0, "prev_day_close": 3.22499999403954}, {"option": "ETN280121C00190000", "bid": 172.0, "bid_size": 11.0, "ask": 176.5, "ask_size": 3.0, "iv": 0.4651, "open_interest": 1.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0007, "vega": 0.4733, "theta": -0.0033, "rho": 1.8764, "theo": 174.4263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.75, "last_trade_time": "2026-03-05T15:39:29", "percent_change": 0.0, "prev_day_close": 212.5}, {"option": "ETN280121P00190000", "bid": 3.0, "bid_size": 11.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.4575, "open_interest": 7.0, "volume": 0.0, "delta": -0.0633, "gamma": 0.0007, "vega": 0.4808, "theta": -0.0245, "rho": -0.312, "theo": 6.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-08-12T10:22:51", "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "ETN280121C00195000", "bid": 167.5, "bid_size": 19.0, "ask": 172.0, "ask_size": 18.0, "iv": 0.4545, "open_interest": 3.0, "volume": 0.0, "delta": 0.9328, "gamma": 0.0007, "vega": 0.5071, "theta": -0.0055, "rho": 1.9012, "theo": 170.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.76, "last_trade_time": "2026-03-05T10:06:29", "percent_change": 0.0, "prev_day_close": 208.0}, {"option": "ETN280121P00195000", "bid": 4.0, "bid_size": 89.0, "ask": 8.0, "ask_size": 88.0, "iv": 0.4528, "open_interest": 146.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.0008, "vega": 0.5147, "theta": -0.0261, "rho": -0.3418, "theo": 6.6915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-11T09:30:31", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "ETN280121C00200000", "bid": 163.5, "bid_size": 13.0, "ask": 167.2, "ask_size": 5.0, "iv": 0.4459, "open_interest": 10.0, "volume": 0.0, "delta": 0.9268, "gamma": 0.0008, "vega": 0.5411, "theta": -0.0077, "rho": 1.9244, "theo": 166.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 247.59, "last_trade_time": "2026-10-05T10:52:17", "percent_change": 0.0, "prev_day_close": 204.0}, {"option": "ETN280121P00200000", "bid": 4.8, "bid_size": 64.0, "ask": 8.7, "ask_size": 91.0, "iv": 0.4525, "open_interest": 29.0, "volume": 10.0, "delta": -0.0756, "gamma": 0.0008, "vega": 0.5495, "theta": -0.0278, "rho": -0.372, "theo": 7.3919, "change": 0.9, "open": 5.25, "high": 5.25, "low": 5.25, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-04T09:30:16", "percent_change": 20.6897, "prev_day_close": 4.34999990463257}, {"option": "ETN280121C00210000", "bid": 156.0, "bid_size": 13.0, "ask": 160.5, "ask_size": 19.0, "iv": 0.4579, "open_interest": 9.0, "volume": 0.0, "delta": 0.9137, "gamma": 0.0009, "vega": 0.611, "theta": -0.0121, "rho": 1.9656, "theo": 158.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.0, "last_trade_time": "2026-08-24T12:44:21", "percent_change": 0.0, "prev_day_close": 195.5}, {"option": "ETN280121P00210000", "bid": 6.3, "bid_size": 52.0, "ask": 10.4, "ask_size": 82.0, "iv": 0.451, "open_interest": 8.0, "volume": 0.0, "delta": -0.0889, "gamma": 0.0009, "vega": 0.6205, "theta": -0.0311, "rho": -0.4364, "theo": 8.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-10-30T09:30:12", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ETN280121C00220000", "bid": 148.0, "bid_size": 19.0, "ask": 153.0, "ask_size": 19.0, "iv": 0.4538, "open_interest": 11.0, "volume": 5.0, "delta": 0.8994, "gamma": 0.001, "vega": 0.6832, "theta": -0.0165, "rho": 1.9981, "theo": 150.7045, "change": -31.7, "open": 155.55, "high": 155.55, "low": 155.55, "tick": "down", "last_trade_price": 155.55, "last_trade_time": "2026-11-04T10:16:20", "percent_change": -16.9292, "prev_day_close": 187.25}, {"option": "ETN280121P00220000", "bid": 8.8, "bid_size": 29.0, "ask": 12.3, "ask_size": 55.0, "iv": 0.4548, "open_interest": 11.0, "volume": 1.0, "delta": -0.1036, "gamma": 0.001, "vega": 0.6934, "theta": -0.0346, "rho": -0.5082, "theo": 10.6936, "change": 3.2, "open": 9.7, "high": 9.7, "low": 9.7, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-11-04T12:59:30", "percent_change": 49.2308, "prev_day_close": 6.5}, {"option": "ETN280121C00230000", "bid": 140.5, "bid_size": 43.0, "ask": 145.3, "ask_size": 41.0, "iv": 0.4492, "open_interest": 22.0, "volume": 4.0, "delta": 0.884, "gamma": 0.0011, "vega": 0.7554, "theta": -0.0209, "rho": 2.0241, "theo": 143.2159, "change": -34.5, "open": 143.0, "high": 144.5, "low": 143.0, "tick": "up", "last_trade_price": 144.5, "last_trade_time": "2026-11-04T12:30:48", "percent_change": -19.2737, "prev_day_close": 179.0}, {"option": "ETN280121P00230000", "bid": 10.1, "bid_size": 67.0, "ask": 13.7, "ask_size": 56.0, "iv": 0.4431, "open_interest": 149.0, "volume": 0.0, "delta": -0.1195, "gamma": 0.0012, "vega": 0.766, "theta": -0.038, "rho": -0.5844, "theo": 12.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.06, "last_trade_time": "2026-10-22T12:02:11", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ETN280121C00240000", "bid": 133.5, "bid_size": 20.0, "ask": 137.5, "ask_size": 33.0, "iv": 0.4447, "open_interest": 12.0, "volume": 0.0, "delta": 0.8675, "gamma": 0.0012, "vega": 0.8287, "theta": -0.0253, "rho": 2.0412, "theo": 135.9533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.5, "last_trade_time": "2026-10-26T13:40:36", "percent_change": 0.0, "prev_day_close": 171.0}, {"option": "ETN280121P00240000", "bid": 12.5, "bid_size": 29.0, "ask": 16.0, "ask_size": 50.0, "iv": 0.4422, "open_interest": 69.0, "volume": 0.0, "delta": -0.1367, "gamma": 0.0013, "vega": 0.841, "theta": -0.0414, "rho": -0.6688, "theo": 14.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-03T09:40:22", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "ETN280121C00250000", "bid": 126.5, "bid_size": 20.0, "ask": 130.5, "ask_size": 20.0, "iv": 0.4425, "open_interest": 23.0, "volume": 0.0, "delta": 0.8499, "gamma": 0.0014, "vega": 0.9001, "theta": -0.0295, "rho": 2.0523, "theo": 128.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.0, "last_trade_time": "2026-10-28T14:54:51", "percent_change": 0.0, "prev_day_close": 163.0}, {"option": "ETN280121P00250000", "bid": 14.5, "bid_size": 36.0, "ask": 18.3, "ask_size": 40.0, "iv": 0.4366, "open_interest": 35.0, "volume": 0.0, "delta": -0.1549, "gamma": 0.0014, "vega": 0.9136, "theta": -0.0447, "rho": -0.7538, "theo": 17.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-22T10:50:33", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ETN280121C00260000", "bid": 119.5, "bid_size": 20.0, "ask": 124.0, "ask_size": 39.0, "iv": 0.4405, "open_interest": 26.0, "volume": 3.0, "delta": 0.8314, "gamma": 0.0015, "vega": 0.9708, "theta": -0.0337, "rho": 2.0553, "theo": 122.1346, "change": -9.2, "open": 146.3, "high": 146.3, "low": 146.3, "tick": "no_change", "last_trade_price": 146.3, "last_trade_time": "2026-11-04T09:30:05", "percent_change": -5.9164, "prev_day_close": 155.5}, {"option": "ETN280121P00260000", "bid": 17.5, "bid_size": 55.0, "ask": 21.9, "ask_size": 56.0, "iv": 0.4402, "open_interest": 349.0, "volume": 0.0, "delta": -0.1745, "gamma": 0.0015, "vega": 0.9865, "theta": -0.048, "rho": -0.8481, "theo": 20.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-10-30T12:46:26", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "ETN280121C00270000", "bid": 113.0, "bid_size": 20.0, "ask": 117.7, "ask_size": 19.0, "iv": 0.4396, "open_interest": 29.0, "volume": 0.0, "delta": 0.8119, "gamma": 0.0016, "vega": 1.0387, "theta": -0.0377, "rho": 2.0518, "theo": 115.5907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.92, "last_trade_time": "2026-10-20T09:30:19", "percent_change": 0.0, "prev_day_close": 148.5}, {"option": "ETN280121P00270000", "bid": 20.5, "bid_size": 29.0, "ask": 24.4, "ask_size": 46.0, "iv": 0.4362, "open_interest": 17.0, "volume": 0.0, "delta": -0.1945, "gamma": 0.0017, "vega": 1.054, "theta": -0.051, "rho": -0.9414, "theo": 23.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.75, "last_trade_time": "2026-10-27T09:51:54", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "ETN280121C00280000", "bid": 107.0, "bid_size": 20.0, "ask": 111.0, "ask_size": 17.0, "iv": 0.4369, "open_interest": 20.0, "volume": 0.0, "delta": 0.7917, "gamma": 0.0017, "vega": 1.1036, "theta": -0.0414, "rho": 2.0426, "theo": 109.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.2, "last_trade_time": "2026-10-30T15:56:03", "percent_change": 0.0, "prev_day_close": 141.5}, {"option": "ETN280121P00280000", "bid": 24.0, "bid_size": 58.0, "ask": 28.4, "ask_size": 60.0, "iv": 0.4386, "open_interest": 166.0, "volume": 9.0, "delta": -0.2158, "gamma": 0.0018, "vega": 1.12, "theta": -0.0539, "rho": -1.0376, "theo": 26.3008, "change": 9.86, "open": 27.41, "high": 27.41, "low": 27.41, "tick": "up", "last_trade_price": 27.41, "last_trade_time": "2026-11-04T15:40:02", "percent_change": 56.1823, "prev_day_close": 17.5499997138977}, {"option": "ETN280121C00290000", "bid": 101.0, "bid_size": 20.0, "ask": 105.0, "ask_size": 16.0, "iv": 0.4352, "open_interest": 12.0, "volume": 0.0, "delta": 0.7708, "gamma": 0.0018, "vega": 1.1656, "theta": -0.045, "rho": 2.0258, "theo": 103.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 117.94, "last_trade_time": "2026-10-26T12:51:54", "percent_change": 0.0, "prev_day_close": 134.5}, {"option": "ETN280121P00290000", "bid": 27.5, "bid_size": 22.0, "ask": 31.8, "ask_size": 52.0, "iv": 0.436, "open_interest": 31.0, "volume": 0.0, "delta": -0.2377, "gamma": 0.0019, "vega": 1.1816, "theta": -0.0566, "rho": -1.1336, "theo": 29.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-10-21T12:32:30", "percent_change": 0.0, "prev_day_close": 20.0499992370605}, {"option": "ETN280121C00300000", "bid": 97.0, "bid_size": 4.0, "ask": 99.3, "ask_size": 19.0, "iv": 0.4409, "open_interest": 162.0, "volume": 18.0, "delta": 0.7493, "gamma": 0.0019, "vega": 1.2228, "theta": -0.0483, "rho": 2.0054, "theo": 97.4477, "change": -26.4, "open": 108.0, "high": 108.0, "low": 101.1, "tick": "no_change", "last_trade_price": 101.6, "last_trade_time": "2026-11-04T10:35:10", "percent_change": -20.625, "prev_day_close": 128.0}, {"option": "ETN280121P00300000", "bid": 31.1, "bid_size": 45.0, "ask": 34.3, "ask_size": 20.0, "iv": 0.4284, "open_interest": 204.0, "volume": 11.0, "delta": -0.2603, "gamma": 0.002, "vega": 1.2387, "theta": -0.0591, "rho": -1.2314, "theo": 33.5423, "change": 10.35, "open": 30.5, "high": 33.5, "low": 30.5, "tick": "no_change", "last_trade_price": 33.5, "last_trade_time": "2026-11-04T15:57:37", "percent_change": 44.7084, "prev_day_close": 23.1499996185303}, {"option": "ETN280121C00310000", "bid": 89.5, "bid_size": 40.0, "ask": 94.1, "ask_size": 19.0, "iv": 0.4324, "open_interest": 124.0, "volume": 0.0, "delta": 0.7274, "gamma": 0.002, "vega": 1.276, "theta": -0.0513, "rho": 1.9786, "theo": 91.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.6, "last_trade_time": "2026-10-16T15:54:43", "percent_change": 0.0, "prev_day_close": 121.5}, {"option": "ETN280121P00310000", "bid": 35.5, "bid_size": 25.0, "ask": 39.8, "ask_size": 26.0, "iv": 0.4334, "open_interest": 59.0, "volume": 6.0, "delta": -0.284, "gamma": 0.0021, "vega": 1.2918, "theta": -0.0613, "rho": -1.3447, "theo": 37.6184, "change": 10.3, "open": 36.15, "high": 36.7, "low": 36.15, "tick": "down", "last_trade_price": 36.6, "last_trade_time": "2026-11-04T10:51:02", "percent_change": 39.1635, "prev_day_close": 26.3000001907349}, {"option": "ETN280121C00320000", "bid": 84.5, "bid_size": 20.0, "ask": 88.5, "ask_size": 19.0, "iv": 0.4306, "open_interest": 20.0, "volume": 6.0, "delta": 0.705, "gamma": 0.0021, "vega": 1.3245, "theta": -0.0541, "rho": 1.9469, "theo": 86.5976, "change": -28.26, "open": 94.0, "high": 94.0, "low": 86.74, "tick": "down", "last_trade_price": 86.74, "last_trade_time": "2026-11-04T11:46:44", "percent_change": -24.5739, "prev_day_close": 115.0}, {"option": "ETN280121P00320000", "bid": 40.3, "bid_size": 26.0, "ask": 43.5, "ask_size": 45.0, "iv": 0.4317, "open_interest": 581.0, "volume": 0.0, "delta": -0.3073, "gamma": 0.0022, "vega": 1.3386, "theta": -0.0633, "rho": -1.4344, "theo": 41.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.71, "last_trade_time": "2026-11-03T13:02:06", "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "ETN280121C00330000", "bid": 79.5, "bid_size": 34.0, "ask": 83.7, "ask_size": 19.0, "iv": 0.43, "open_interest": 46.0, "volume": 3.0, "delta": 0.6824, "gamma": 0.0022, "vega": 1.3676, "theta": -0.0566, "rho": 1.9128, "theo": 81.5402, "change": -26.88, "open": 82.12, "high": 82.12, "low": 82.12, "tick": "down", "last_trade_price": 82.12, "last_trade_time": "2026-11-04T14:34:42", "percent_change": -24.6606, "prev_day_close": 109.0}, {"option": "ETN280121P00330000", "bid": 44.5, "bid_size": 25.0, "ask": 48.8, "ask_size": 25.0, "iv": 0.4312, "open_interest": 85.0, "volume": 0.0, "delta": -0.3316, "gamma": 0.0023, "vega": 1.3797, "theta": -0.065, "rho": -1.5361, "theo": 46.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.6, "last_trade_time": "2026-11-03T12:55:27", "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "ETN280121C00340000", "bid": 74.5, "bid_size": 38.0, "ask": 78.8, "ask_size": 30.0, "iv": 0.4274, "open_interest": 52.0, "volume": 4.0, "delta": 0.6597, "gamma": 0.0022, "vega": 1.4059, "theta": -0.0588, "rho": 1.8732, "theo": 76.7224, "change": -25.1, "open": 77.65, "high": 78.4, "low": 77.65, "tick": "up", "last_trade_price": 78.4, "last_trade_time": "2026-11-04T12:42:44", "percent_change": -24.2512, "prev_day_close": 103.5}, {"option": "ETN280121P00340000", "bid": 49.0, "bid_size": 25.0, "ask": 53.4, "ask_size": 25.0, "iv": 0.4279, "open_interest": 64.0, "volume": 9.0, "delta": -0.3558, "gamma": 0.0024, "vega": 1.4161, "theta": -0.0664, "rho": -1.6298, "theo": 51.2103, "change": 16.15, "open": 53.0, "high": 53.0, "low": 53.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-11-04T15:40:02", "percent_change": 43.8263, "prev_day_close": 36.8500003814697}, {"option": "ETN280121C00350000", "bid": 70.0, "bid_size": 20.0, "ask": 73.7, "ask_size": 19.0, "iv": 0.4244, "open_interest": 50.0, "volume": 4.0, "delta": 0.6368, "gamma": 0.0023, "vega": 1.4388, "theta": -0.0607, "rho": 1.8308, "theo": 72.1423, "change": -26.45, "open": 73.41, "high": 73.41, "low": 71.55, "tick": "down", "last_trade_price": 71.55, "last_trade_time": "2026-11-04T15:32:39", "percent_change": -26.9898, "prev_day_close": 98.0}, {"option": "ETN280121P00350000", "bid": 55.0, "bid_size": 36.0, "ask": 58.1, "ask_size": 38.0, "iv": 0.4281, "open_interest": 186.0, "volume": 5.0, "delta": -0.3807, "gamma": 0.0025, "vega": 1.4449, "theta": -0.0676, "rho": -1.7138, "theo": 56.3076, "change": 14.5, "open": 53.5, "high": 55.7, "low": 53.5, "tick": "up", "last_trade_price": 55.7, "last_trade_time": "2026-11-04T11:19:00", "percent_change": 35.1942, "prev_day_close": 41.2000007629394}, {"option": "ETN280121C00360000", "bid": 65.5, "bid_size": 20.0, "ask": 69.3, "ask_size": 13.0, "iv": 0.4223, "open_interest": 25.0, "volume": 5.0, "delta": 0.614, "gamma": 0.0023, "vega": 1.4664, "theta": -0.0624, "rho": 1.7871, "theo": 67.7905, "change": -24.03, "open": 74.0, "high": 74.0, "low": 68.67, "tick": "down", "last_trade_price": 68.67, "last_trade_time": "2026-11-04T15:09:41", "percent_change": -25.9223, "prev_day_close": 92.7000007629394}, {"option": "ETN280121P00360000", "bid": 60.5, "bid_size": 10.0, "ask": 63.6, "ask_size": 38.0, "iv": 0.428, "open_interest": 170.0, "volume": 0.0, "delta": -0.4053, "gamma": 0.0025, "vega": 1.47, "theta": -0.0685, "rho": -1.8198, "theo": 61.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.85, "last_trade_time": "2026-11-03T12:33:38", "percent_change": 0.0, "prev_day_close": 45.3000011444092}, {"option": "ETN280121C00370000", "bid": 61.5, "bid_size": 49.0, "ask": 65.6, "ask_size": 21.0, "iv": 0.4228, "open_interest": 23.0, "volume": 3.0, "delta": 0.5912, "gamma": 0.0024, "vega": 1.4887, "theta": -0.0637, "rho": 1.7391, "theo": 63.6619, "change": -24.7, "open": 64.57, "high": 64.57, "low": 62.95, "tick": "down", "last_trade_price": 62.95, "last_trade_time": "2026-11-04T15:32:39", "percent_change": -28.1803, "prev_day_close": 87.6500015258789}, {"option": "ETN280121P00370000", "bid": 66.0, "bid_size": 26.0, "ask": 69.5, "ask_size": 39.0, "iv": 0.4276, "open_interest": 182.0, "volume": 0.0, "delta": -0.43, "gamma": 0.0026, "vega": 1.4864, "theta": -0.0692, "rho": -1.8982, "theo": 67.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.4, "last_trade_time": "2026-11-03T12:40:00", "percent_change": 0.0, "prev_day_close": 49.8000011444092}, {"option": "ETN280121C00380000", "bid": 57.6, "bid_size": 48.0, "ask": 61.5, "ask_size": 26.0, "iv": 0.4209, "open_interest": 53.0, "volume": 6.0, "delta": 0.5687, "gamma": 0.0024, "vega": 1.5059, "theta": -0.0648, "rho": 1.6896, "theo": 59.7527, "change": -21.35, "open": 60.7, "high": 61.5, "low": 60.7, "tick": "up", "last_trade_price": 61.5, "last_trade_time": "2026-11-04T14:55:06", "percent_change": -25.7695, "prev_day_close": 82.8499984741211}, {"option": "ETN280121P00380000", "bid": 72.0, "bid_size": 36.0, "ask": 75.5, "ask_size": 44.0, "iv": 0.4273, "open_interest": 393.0, "volume": 6.0, "delta": -0.4551, "gamma": 0.0026, "vega": 1.4961, "theta": -0.0696, "rho": -1.9686, "theo": 72.995, "change": 17.75, "open": 71.0, "high": 72.25, "low": 71.0, "tick": "up", "last_trade_price": 72.25, "last_trade_time": "2026-11-04T14:52:43", "percent_change": 32.5688, "prev_day_close": 54.5}, {"option": "ETN280121C00390000", "bid": 54.0, "bid_size": 60.0, "ask": 57.5, "ask_size": 20.0, "iv": 0.419, "open_interest": 119.0, "volume": 1.0, "delta": 0.5463, "gamma": 0.0024, "vega": 1.5182, "theta": -0.0656, "rho": 1.6403, "theo": 56.0522, "change": -20.1, "open": 58.0, "high": 58.0, "low": 58.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-11-04T10:22:44", "percent_change": -25.7362, "prev_day_close": 78.0999984741211}, {"option": "ETN280121P00390000", "bid": 77.5, "bid_size": 26.0, "ask": 80.9, "ask_size": 16.0, "iv": 0.4221, "open_interest": 79.0, "volume": 0.0, "delta": -0.4798, "gamma": 0.0027, "vega": 1.505, "theta": -0.0697, "rho": -2.0604, "theo": 79.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.8, "last_trade_time": "2026-10-29T12:41:06", "percent_change": 0.0, "prev_day_close": 59.3999996185303}, {"option": "ETN280121C00400000", "bid": 50.5, "bid_size": 52.0, "ask": 54.5, "ask_size": 37.0, "iv": 0.4195, "open_interest": 142.0, "volume": 7.0, "delta": 0.5243, "gamma": 0.0025, "vega": 1.5255, "theta": -0.0662, "rho": 1.5882, "theo": 52.5533, "change": -21.25, "open": 53.84, "high": 53.84, "low": 52.0, "tick": "down", "last_trade_price": 52.5, "last_trade_time": "2026-11-04T15:36:08", "percent_change": -28.8136, "prev_day_close": 73.75}, {"option": "ETN280121P00400000", "bid": 83.9, "bid_size": 25.0, "ask": 88.0, "ask_size": 39.0, "iv": 0.4245, "open_interest": 143.0, "volume": 1.0, "delta": -0.5041, "gamma": 0.0027, "vega": 1.502, "theta": -0.0697, "rho": -2.1122, "theo": 85.2492, "change": 17.09, "open": 82.34, "high": 82.34, "low": 82.34, "tick": "up", "last_trade_price": 82.34, "last_trade_time": "2026-11-04T10:45:12", "percent_change": 26.1916, "prev_day_close": 65.25}, {"option": "ETN280121C00410000", "bid": 47.4, "bid_size": 56.0, "ask": 51.0, "ask_size": 28.0, "iv": 0.4184, "open_interest": 80.0, "volume": 0.0, "delta": 0.5027, "gamma": 0.0025, "vega": 1.5281, "theta": -0.0665, "rho": 1.5348, "theo": 49.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.46, "last_trade_time": "2026-10-30T10:34:39", "percent_change": 0.0, "prev_day_close": 69.5499992370606}, {"option": "ETN280121P00410000", "bid": 90.0, "bid_size": 24.0, "ask": 94.5, "ask_size": 17.0, "iv": 0.4221, "open_interest": 64.0, "volume": 0.0, "delta": -0.5285, "gamma": 0.0028, "vega": 1.4927, "theta": -0.0694, "rho": -2.1632, "theo": 91.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.4, "last_trade_time": "2026-10-01T13:26:14", "percent_change": 0.0, "prev_day_close": 70.4000015258789}, {"option": "ETN280121C00420000", "bid": 44.1, "bid_size": 47.0, "ask": 48.0, "ask_size": 21.0, "iv": 0.4171, "open_interest": 112.0, "volume": 1.0, "delta": 0.4814, "gamma": 0.0025, "vega": 1.5267, "theta": -0.0666, "rho": 1.4829, "theo": 46.1367, "change": -18.5, "open": 47.0, "high": 47.0, "low": 47.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-11-04T14:27:12", "percent_change": -28.2443, "prev_day_close": 65.5}, {"option": "ETN280121P00420000", "bid": 97.0, "bid_size": 22.0, "ask": 101.0, "ask_size": 11.0, "iv": 0.4214, "open_interest": 16.0, "volume": 0.0, "delta": -0.5526, "gamma": 0.0028, "vega": 1.4868, "theta": -0.069, "rho": -2.2376, "theo": 98.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.7, "last_trade_time": "2026-11-03T13:06:26", "percent_change": 0.0, "prev_day_close": 76.5499992370606}, {"option": "ETN280121C00430000", "bid": 41.0, "bid_size": 59.0, "ask": 45.0, "ask_size": 22.0, "iv": 0.4153, "open_interest": 61.0, "volume": 0.0, "delta": 0.4607, "gamma": 0.0025, "vega": 1.5211, "theta": -0.0664, "rho": 1.4301, "theo": 43.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.1, "last_trade_time": "2026-10-27T10:49:35", "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "ETN280121P00430000", "bid": 103.5, "bid_size": 16.0, "ask": 108.0, "ask_size": 22.0, "iv": 0.4195, "open_interest": 58.0, "volume": 0.0, "delta": -0.5764, "gamma": 0.0028, "vega": 1.4658, "theta": -0.0684, "rho": -2.2618, "theo": 105.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.0, "last_trade_time": "2026-09-21T15:26:51", "percent_change": 0.0, "prev_day_close": 82.25}, {"option": "ETN280121C00440000", "bid": 38.5, "bid_size": 44.0, "ask": 42.1, "ask_size": 29.0, "iv": 0.4148, "open_interest": 118.0, "volume": 2.0, "delta": 0.4404, "gamma": 0.0025, "vega": 1.5112, "theta": -0.0661, "rho": 1.3759, "theo": 40.4349, "change": -17.06, "open": 40.94, "high": 40.94, "low": 40.94, "tick": "down", "last_trade_price": 40.94, "last_trade_time": "2026-11-04T14:45:25", "percent_change": -29.4138, "prev_day_close": 58.0}, {"option": "ETN280121P00440000", "bid": 110.5, "bid_size": 18.0, "ask": 115.0, "ask_size": 16.0, "iv": 0.4178, "open_interest": 144.0, "volume": 0.0, "delta": -0.5999, "gamma": 0.0028, "vega": 1.4396, "theta": -0.0676, "rho": -2.2809, "theo": 112.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.7, "last_trade_time": "2026-10-30T09:50:29", "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "ETN280121C00450000", "bid": 35.8, "bid_size": 70.0, "ask": 39.3, "ask_size": 23.0, "iv": 0.4129, "open_interest": 291.0, "volume": 3.0, "delta": 0.4207, "gamma": 0.0024, "vega": 1.4982, "theta": -0.0656, "rho": 1.3233, "theo": 37.8351, "change": -16.05, "open": 38.25, "high": 38.25, "low": 38.2, "tick": "down", "last_trade_price": 38.2, "last_trade_time": "2026-11-04T15:23:42", "percent_change": -29.5853, "prev_day_close": 54.25}, {"option": "ETN280121P00450000", "bid": 118.0, "bid_size": 19.0, "ask": 122.5, "ask_size": 19.0, "iv": 0.4183, "open_interest": 87.0, "volume": 0.0, "delta": -0.6232, "gamma": 0.0028, "vega": 1.4145, "theta": -0.0669, "rho": -2.3279, "theo": 119.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.7, "last_trade_time": "2026-09-17T09:30:32", "percent_change": 0.0, "prev_day_close": 94.8499984741211}, {"option": "ETN280121C00460000", "bid": 33.5, "bid_size": 54.0, "ask": 37.5, "ask_size": 38.0, "iv": 0.4147, "open_interest": 86.0, "volume": 0.0, "delta": 0.4015, "gamma": 0.0024, "vega": 1.4823, "theta": -0.065, "rho": 1.2721, "theo": 35.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.45, "last_trade_time": "2026-11-03T10:31:17", "percent_change": 0.0, "prev_day_close": 51.4499988555908}, {"option": "ETN280121P00460000", "bid": 125.5, "bid_size": 18.0, "ask": 130.0, "ask_size": 15.0, "iv": 0.4177, "open_interest": 25.0, "volume": 0.0, "delta": -0.646, "gamma": 0.0029, "vega": 1.3851, "theta": -0.0659, "rho": -2.3046, "theo": 127.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.24, "last_trade_time": "2026-09-08T09:47:23", "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "ETN280121C00470000", "bid": 31.5, "bid_size": 51.0, "ask": 35.0, "ask_size": 34.0, "iv": 0.4142, "open_interest": 76.0, "volume": 0.0, "delta": 0.3829, "gamma": 0.0024, "vega": 1.4629, "theta": -0.0642, "rho": 1.2201, "theo": 33.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-11-03T10:01:16", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "ETN280121P00470000", "bid": 133.0, "bid_size": 2.0, "ask": 137.5, "ask_size": 5.0, "iv": 0.4138, "open_interest": 32.0, "volume": 0.0, "delta": -0.6687, "gamma": 0.0029, "vega": 1.3391, "theta": -0.0649, "rho": -2.3239, "theo": 134.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.5, "last_trade_time": "2026-09-15T11:08:34", "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "ETN280121C00480000", "bid": 29.0, "bid_size": 3.0, "ask": 33.5, "ask_size": 10.0, "iv": 0.4145, "open_interest": 55.0, "volume": 0.0, "delta": 0.3649, "gamma": 0.0024, "vega": 1.4406, "theta": -0.0632, "rho": 1.1685, "theo": 30.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.32, "last_trade_time": "2026-10-30T11:07:49", "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "ETN280121P00480000", "bid": 141.0, "bid_size": 2.0, "ask": 145.5, "ask_size": 5.0, "iv": 0.4142, "open_interest": 60.0, "volume": 0.0, "delta": -0.691, "gamma": 0.0029, "vega": 1.2899, "theta": -0.064, "rho": -2.2706, "theo": 142.7638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.19, "last_trade_time": "2026-08-19T10:57:16", "percent_change": 0.0, "prev_day_close": 115.5}, {"option": "ETN280121C00490000", "bid": 27.0, "bid_size": 79.0, "ask": 31.5, "ask_size": 50.0, "iv": 0.4139, "open_interest": 132.0, "volume": 0.0, "delta": 0.3475, "gamma": 0.0023, "vega": 1.4165, "theta": -0.0622, "rho": 1.1194, "theo": 28.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.9, "last_trade_time": "2026-11-03T09:58:06", "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "ETN280121P00490000", "bid": 149.0, "bid_size": 19.0, "ask": 153.5, "ask_size": 12.0, "iv": 0.4154, "open_interest": 4.0, "volume": 0.0, "delta": -0.713, "gamma": 0.0029, "vega": 1.2551, "theta": -0.063, "rho": -2.2965, "theo": 150.7757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 122.0, "last_trade_time": "2026-07-06T11:10:30", "percent_change": 0.0, "prev_day_close": 122.5}, {"option": "ETN280121C00500000", "bid": 25.0, "bid_size": 77.0, "ask": 29.5, "ask_size": 53.0, "iv": 0.4125, "open_interest": 444.0, "volume": 5.0, "delta": 0.3307, "gamma": 0.0023, "vega": 1.3906, "theta": -0.061, "rho": 1.0715, "theo": 27.0162, "change": -12.4, "open": 33.33, "high": 33.33, "low": 27.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-11-04T14:59:13", "percent_change": -31.0777, "prev_day_close": 39.8999996185303}, {"option": "ETN280121P00500000", "bid": 157.0, "bid_size": 19.0, "ask": 162.0, "ask_size": 18.0, "iv": 0.4155, "open_interest": 1.0, "volume": 0.0, "delta": -0.7345, "gamma": 0.0029, "vega": 1.1938, "theta": -0.0618, "rho": -2.1963, "theo": 158.9466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.6, "last_trade_time": "2026-04-14T12:54:51", "percent_change": 0.0, "prev_day_close": 130.0}, {"option": "ETN280121C00520000", "bid": 21.7, "bid_size": 75.0, "ask": 26.0, "ask_size": 56.0, "iv": 0.4116, "open_interest": 185.0, "volume": 1.0, "delta": 0.299, "gamma": 0.0022, "vega": 1.3319, "theta": -0.0584, "rho": 0.9767, "theo": 23.5735, "change": -2.25, "open": 33.5, "high": 33.5, "low": 33.5, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-11-04T09:30:07", "percent_change": -6.29371, "prev_day_close": 35.75}, {"option": "ETN280121P00520000", "bid": 174.0, "bid_size": 15.0, "ask": 178.5, "ask_size": 15.0, "iv": 0.4138, "open_interest": 0.0, "volume": 0.0, "delta": -0.7768, "gamma": 0.0029, "vega": 1.06, "theta": -0.0597, "rho": -2.0528, "theo": 175.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.0}, {"option": "ETN280121C00540000", "bid": 20.1, "bid_size": 1.0, "ask": 20.7, "ask_size": 2.0, "iv": 0.4071, "open_interest": 81.0, "volume": 19.0, "delta": 0.2697, "gamma": 0.0021, "vega": 1.2694, "theta": -0.0556, "rho": 0.8897, "theo": 20.5565, "change": -10.54, "open": 20.3, "high": 20.3, "low": 20.2, "tick": "down", "last_trade_price": 20.21, "last_trade_time": "2026-11-04T15:40:02", "percent_change": -34.2764, "prev_day_close": 30.75}, {"option": "ETN280121P00540000", "bid": 191.5, "bid_size": 18.0, "ask": 196.0, "ask_size": 15.0, "iv": 0.4142, "open_interest": 0.0, "volume": 0.0, "delta": -0.8181, "gamma": 0.003, "vega": 0.93, "theta": -0.058, "rho": -1.8409, "theo": 193.2062, "change": 0.0, "open": 0.0, "high": 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": "ETN280121C00560000", "bid": 16.4, "bid_size": 72.0, "ask": 20.5, "ask_size": 83.0, "iv": 0.4116, "open_interest": 355.0, "volume": 6.0, "delta": 0.2428, "gamma": 0.002, "vega": 1.202, "theta": -0.0526, "rho": 0.8061, "theo": 17.9159, "change": -8.78, "open": 20.6, "high": 20.77, "low": 18.22, "tick": "down", "last_trade_price": 18.22, "last_trade_time": "2026-11-04T13:29:18", "percent_change": -32.5185, "prev_day_close": 27.0}, {"option": "ETN280121P00560000", "bid": 209.5, "bid_size": 18.0, "ask": 214.0, "ask_size": 10.0, "iv": 0.4145, "open_interest": 0.0, "volume": 0.0, "delta": -0.8574, "gamma": 0.0029, "vega": 0.7635, "theta": -0.055, "rho": -1.5366, "theo": 211.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.75}, {"option": "ETN280121C00580000", "bid": 14.9, "bid_size": 51.0, "ask": 18.5, "ask_size": 94.0, "iv": 0.4158, "open_interest": 305.0, "volume": 9.0, "delta": 0.2182, "gamma": 0.0019, "vega": 1.1336, "theta": -0.0495, "rho": 0.7303, "theo": 15.6098, "change": -7.38, "open": 16.12, "high": 16.12, "low": 16.12, "tick": "down", "last_trade_price": 16.12, "last_trade_time": "2026-11-04T11:06:30", "percent_change": -31.4043, "prev_day_close": 23.5}, {"option": "ETN280121P00580000", "bid": 228.0, "bid_size": 2.0, "ask": 232.5, "ask_size": 8.0, "iv": 0.4115, "open_interest": 0.0, "volume": 0.0, "delta": -0.894, "gamma": 0.0028, "vega": 0.6095, "theta": -0.0537, "rho": -1.1454, "theo": 229.698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.0}, {"option": "ETN280121C00600000", "bid": 13.0, "bid_size": 56.0, "ask": 14.8, "ask_size": 45.0, "iv": 0.4081, "open_interest": 283.0, "volume": 1.0, "delta": 0.1958, "gamma": 0.0018, "vega": 1.064, "theta": -0.0464, "rho": 0.659, "theo": 13.5957, "change": -6.6, "open": 14.1, "high": 14.1, "low": 14.1, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-11-04T12:28:20", "percent_change": -31.8841, "prev_day_close": 20.6999998092651}, {"option": "ETN280121P00600000", "bid": 247.0, "bid_size": 2.0, "ask": 251.5, "ask_size": 7.0, "iv": 0.4124, "open_interest": 1.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0025, "vega": 0.4451, "theta": -0.0513, "rho": -0.8853, "theo": 248.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.4, "last_trade_time": "2026-05-21T11:44:44", "percent_change": 0.0, "prev_day_close": 212.75}, {"option": "ETN280121C00620000", "bid": 11.3, "bid_size": 54.0, "ask": 14.5, "ask_size": 95.0, "iv": 0.415, "open_interest": 54.0, "volume": 9.0, "delta": 0.1754, "gamma": 0.0017, "vega": 0.9945, "theta": -0.0432, "rho": 0.5939, "theo": 11.8416, "change": -5.47, "open": 12.93, "high": 12.93, "low": 12.93, "tick": "down", "last_trade_price": 12.93, "last_trade_time": "2026-11-04T10:15:34", "percent_change": -29.7283, "prev_day_close": 18.3999996185303}, {"option": "ETN280121P00620000", "bid": 266.5, "bid_size": 2.0, "ask": 271.0, "ask_size": 9.0, "iv": 0.4191, "open_interest": 1.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.002, "vega": 0.324, "theta": -0.0327, "rho": -0.5734, "theo": 268.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.6, "last_trade_time": "2026-08-10T09:30:02", "percent_change": 0.0, "prev_day_close": 231.0}, {"option": "ETN280121C00640000", "bid": 8.5, "bid_size": 93.0, "ask": 13.0, "ask_size": 100.0, "iv": 0.4083, "open_interest": 124.0, "volume": 2.0, "delta": 0.157, "gamma": 0.0015, "vega": 0.9274, "theta": -0.0402, "rho": 0.5347, "theo": 10.312, "change": -5.36, "open": 10.4, "high": 10.64, "low": 10.4, "tick": "up", "last_trade_price": 10.64, "last_trade_time": "2026-11-04T12:44:51", "percent_change": -33.5, "prev_day_close": 16.0}, {"option": "ETN280121P00640000", "bid": 286.0, "bid_size": 2.0, "ask": 290.5, "ask_size": 9.0, "iv": 0.422, "open_interest": 10.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.0014, "vega": 0.1416, "theta": 0.0, "rho": -0.3921, "theo": 287.7203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.0, "last_trade_time": "2026-05-05T15:26:53", "percent_change": 0.0, "prev_day_close": 249.75}, {"option": "ETN280121C00660000", "bid": 7.4, "bid_size": 90.0, "ask": 11.2, "ask_size": 90.0, "iv": 0.4066, "open_interest": 167.0, "volume": 2.0, "delta": 0.1404, "gamma": 0.0014, "vega": 0.8606, "theta": -0.0372, "rho": 0.4797, "theo": 8.9813, "change": -4.52, "open": 9.64, "high": 9.64, "low": 9.63, "tick": "down", "last_trade_price": 9.63, "last_trade_time": "2026-11-04T15:38:05", "percent_change": -31.9435, "prev_day_close": 14.1500000953674}, {"option": "ETN280121P00660000", "bid": 305.5, "bid_size": 1.0, "ask": 310.5, "ask_size": 1.0, "iv": 0.4396, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0008, "vega": 0.0786, "theta": 0.0, "rho": -0.2892, "theo": 307.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 269.0}, {"option": "ETN290119C00195000", "bid": 178.5, "bid_size": 9.0, "ask": 183.5, "ask_size": 9.0, "iv": 0.4473, "open_interest": 0.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.0007, "vega": 0.8269, "theta": -0.0001, "rho": 3.0194, "theo": 180.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.0}, {"option": "ETN290119P00195000", "bid": 10.0, "bid_size": 43.0, "ask": 14.5, "ask_size": 78.0, "iv": 0.437, "open_interest": 11.0, "volume": 1.0, "delta": -0.0914, "gamma": 0.0007, "vega": 0.8417, "theta": -0.0218, "rho": -0.8736, "theo": 12.8314, "change": 3.0, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-04T13:19:39", "percent_change": 33.3333, "prev_day_close": 9.0}, {"option": "ETN290119C00200000", "bid": 175.0, "bid_size": 10.0, "ask": 179.3, "ask_size": 4.0, "iv": 0.4414, "open_interest": 4.0, "volume": 1.0, "delta": 0.9064, "gamma": 0.0008, "vega": 0.8669, "theta": -0.0016, "rho": 3.0509, "theo": 177.2584, "change": -37.5, "open": 177.0, "high": 177.0, "low": 177.0, "tick": "down", "last_trade_price": 177.0, "last_trade_time": "2026-11-04T15:10:15", "percent_change": -17.4825, "prev_day_close": 214.5}, {"option": "ETN290119P00200000", "bid": 11.0, "bid_size": 34.0, "ask": 16.0, "ask_size": 23.0, "iv": 0.4384, "open_interest": 5.0, "volume": 0.0, "delta": -0.0977, "gamma": 0.0008, "vega": 0.8847, "theta": -0.0228, "rho": -0.93, "theo": 13.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-10-26T10:33:38", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ETN290119C00210000", "bid": 168.5, "bid_size": 13.0, "ask": 172.4, "ask_size": 8.0, "iv": 0.4401, "open_interest": 0.0, "volume": 0.0, "delta": 0.894, "gamma": 0.0008, "vega": 0.9477, "theta": -0.0045, "rho": 3.1061, "theo": 170.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 185.25, "last_trade_time": "2026-10-26T10:49:13", "percent_change": 0.0, "prev_day_close": 207.0}, {"option": "ETN290119P00210000", "bid": 13.5, "bid_size": 15.0, "ask": 18.2, "ask_size": 16.0, "iv": 0.4372, "open_interest": 0.0, "volume": 0.0, "delta": -0.1108, "gamma": 0.0009, "vega": 0.969, "theta": -0.0248, "rho": -1.0513, "theo": 16.1247, "change": 0.0, "open": 0.0, "high": 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": "ETN290119C00220000", "bid": 162.0, "bid_size": 8.0, "ask": 165.8, "ask_size": 7.0, "iv": 0.4383, "open_interest": 0.0, "volume": 0.0, "delta": 0.881, "gamma": 0.0009, "vega": 1.0283, "theta": -0.0074, "rho": 3.1508, "theo": 163.8341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.75}, {"option": "ETN290119P00220000", "bid": 16.0, "bid_size": 26.0, "ask": 19.4, "ask_size": 43.0, "iv": 0.4293, "open_interest": 2.0, "volume": 3.0, "delta": -0.1245, "gamma": 0.0009, "vega": 1.0497, "theta": -0.0267, "rho": -1.1789, "theo": 18.5662, "change": 4.9, "open": 17.5, "high": 17.9, "low": 17.5, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-11-04T15:05:46", "percent_change": 37.6923, "prev_day_close": 13.0}, {"option": "ETN290119C00230000", "bid": 155.5, "bid_size": 13.0, "ask": 159.1, "ask_size": 5.0, "iv": 0.4344, "open_interest": 0.0, "volume": 0.0, "delta": 0.8673, "gamma": 0.001, "vega": 1.1067, "theta": -0.0102, "rho": 3.1888, "theo": 157.4134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.0}, {"option": "ETN290119P00230000", "bid": 18.5, "bid_size": 13.0, "ask": 23.3, "ask_size": 18.0, "iv": 0.4325, "open_interest": 0.0, "volume": 0.0, "delta": -0.1389, "gamma": 0.001, "vega": 1.1332, "theta": -0.0286, "rho": -1.3065, "theo": 21.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "ETN290119C00240000", "bid": 149.0, "bid_size": 7.0, "ask": 154.0, "ask_size": 8.0, "iv": 0.4359, "open_interest": 10.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.001, "vega": 1.1847, "theta": -0.013, "rho": 3.2167, "theo": 151.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.4, "last_trade_time": "2026-11-02T09:41:10", "percent_change": 0.0, "prev_day_close": 186.0}, {"option": "ETN290119P00240000", "bid": 21.5, "bid_size": 4.0, "ask": 26.5, "ask_size": 8.0, "iv": 0.4324, "open_interest": 3.0, "volume": 0.0, "delta": -0.1541, "gamma": 0.0011, "vega": 1.2104, "theta": -0.0305, "rho": -1.4473, "theo": 24.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-10-15T09:30:04", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "ETN290119C00250000", "bid": 143.0, "bid_size": 24.0, "ask": 147.5, "ask_size": 17.0, "iv": 0.432, "open_interest": 4.0, "volume": 0.0, "delta": 0.8385, "gamma": 0.0011, "vega": 1.2603, "theta": -0.0156, "rho": 3.2361, "theo": 145.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.3, "last_trade_time": "2026-11-03T14:54:53", "percent_change": 0.0, "prev_day_close": 179.5}, {"option": "ETN290119P00250000", "bid": 24.5, "bid_size": 4.0, "ask": 29.5, "ask_size": 8.0, "iv": 0.4298, "open_interest": 7.0, "volume": 0.0, "delta": -0.1698, "gamma": 0.0012, "vega": 1.2876, "theta": -0.0323, "rho": -1.5799, "theo": 27.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.49, "last_trade_time": "2026-10-26T10:33:38", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "ETN290119C00260000", "bid": 137.5, "bid_size": 10.0, "ask": 141.3, "ask_size": 6.0, "iv": 0.4299, "open_interest": 2.0, "volume": 0.0, "delta": 0.8234, "gamma": 0.0012, "vega": 1.3327, "theta": -0.0182, "rho": 3.2501, "theo": 139.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.5, "last_trade_time": "2026-09-14T15:30:56", "percent_change": 0.0, "prev_day_close": 173.0}, {"option": "ETN290119P00260000", "bid": 28.0, "bid_size": 13.0, "ask": 33.0, "ask_size": 24.0, "iv": 0.4296, "open_interest": 5.0, "volume": 0.0, "delta": -0.1861, "gamma": 0.0013, "vega": 1.3645, "theta": -0.034, "rho": -1.725, "theo": 30.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.35, "last_trade_time": "2026-10-22T10:50:36", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "ETN290119C00270000", "bid": 131.5, "bid_size": 14.0, "ask": 135.4, "ask_size": 4.0, "iv": 0.4259, "open_interest": 1.0, "volume": 1.0, "delta": 0.808, "gamma": 0.0012, "vega": 1.4031, "theta": -0.0206, "rho": 3.2551, "theo": 133.678, "change": -31.95, "open": 134.55, "high": 134.55, "low": 134.55, "tick": "down", "last_trade_price": 134.55, "last_trade_time": "2026-11-04T15:49:18", "percent_change": -19.1892, "prev_day_close": 166.5}, {"option": "ETN290119P00270000", "bid": 31.5, "bid_size": 15.0, "ask": 36.5, "ask_size": 23.0, "iv": 0.4278, "open_interest": 0.0, "volume": 0.0, "delta": -0.2027, "gamma": 0.0013, "vega": 1.4344, "theta": -0.0356, "rho": -1.869, "theo": 33.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "ETN290119C00280000", "bid": 126.0, "bid_size": 16.0, "ask": 130.5, "ask_size": 10.0, "iv": 0.4259, "open_interest": 1.0, "volume": 0.0, "delta": 0.7922, "gamma": 0.0013, "vega": 1.4704, "theta": -0.0229, "rho": 3.2526, "theo": 128.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.5, "last_trade_time": "2026-09-14T09:30:03", "percent_change": 0.0, "prev_day_close": 160.5}, {"option": "ETN290119P00280000", "bid": 35.0, "bid_size": 19.0, "ask": 40.0, "ask_size": 24.0, "iv": 0.4245, "open_interest": 0.0, "volume": 0.0, "delta": -0.2201, "gamma": 0.0014, "vega": 1.5024, "theta": -0.0372, "rho": -2.0005, "theo": 37.6847, "change": 0.0, "open": 0.0, "high": 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": "ETN290119C00290000", "bid": 121.0, "bid_size": 17.0, "ask": 125.5, "ask_size": 12.0, "iv": 0.426, "open_interest": 1.0, "volume": 0.0, "delta": 0.7761, "gamma": 0.0014, "vega": 1.5336, "theta": -0.0252, "rho": 3.2462, "theo": 122.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.9, "last_trade_time": "2026-09-14T09:30:04", "percent_change": 0.0, "prev_day_close": 154.75}, {"option": "ETN290119P00290000", "bid": 39.0, "bid_size": 12.0, "ask": 43.7, "ask_size": 29.0, "iv": 0.4225, "open_interest": 5.0, "volume": 0.0, "delta": -0.2377, "gamma": 0.0015, "vega": 1.5654, "theta": -0.0386, "rho": -2.1518, "theo": 41.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-10-28T14:27:29", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "ETN290119C00300000", "bid": 116.0, "bid_size": 27.0, "ask": 120.0, "ask_size": 19.0, "iv": 0.4233, "open_interest": 43.0, "volume": 5.0, "delta": 0.7599, "gamma": 0.0014, "vega": 1.5936, "theta": -0.0272, "rho": 3.2332, "theo": 117.8893, "change": -29.15, "open": 122.6, "high": 122.6, "low": 119.75, "tick": "up", "last_trade_price": 120.0, "last_trade_time": "2026-11-04T14:42:08", "percent_change": -19.5441, "prev_day_close": 149.150001525879}, {"option": "ETN290119P00300000", "bid": 44.0, "bid_size": 32.0, "ask": 47.5, "ask_size": 38.0, "iv": 0.4228, "open_interest": 143.0, "volume": 2.0, "delta": -0.2556, "gamma": 0.0016, "vega": 1.6257, "theta": -0.04, "rho": -2.294, "theo": 45.7267, "change": 10.57, "open": 42.54, "high": 45.82, "low": 42.54, "tick": "up", "last_trade_price": 45.82, "last_trade_time": "2026-11-04T15:30:27", "percent_change": 29.9858, "prev_day_close": 35.25}, {"option": "ETN290119C00310000", "bid": 111.0, "bid_size": 30.0, "ask": 115.2, "ask_size": 27.0, "iv": 0.4218, "open_interest": 18.0, "volume": 0.0, "delta": 0.7434, "gamma": 0.0015, "vega": 1.6503, "theta": -0.0292, "rho": 3.2127, "theo": 112.9965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.65, "last_trade_time": "2026-09-16T09:38:01", "percent_change": 0.0, "prev_day_close": 143.5}, {"option": "ETN290119P00310000", "bid": 47.5, "bid_size": 12.0, "ask": 52.5, "ask_size": 25.0, "iv": 0.4207, "open_interest": 1.0, "volume": 1.0, "delta": -0.2739, "gamma": 0.0016, "vega": 1.6816, "theta": -0.0412, "rho": -2.4209, "theo": 50.0668, "change": 8.09, "open": 46.84, "high": 46.84, "low": 46.84, "tick": "up", "last_trade_price": 46.84, "last_trade_time": "2026-11-04T10:23:03", "percent_change": 20.8774, "prev_day_close": 38.75}, {"option": "ETN290119C00320000", "bid": 106.5, "bid_size": 11.0, "ask": 110.0, "ask_size": 6.0, "iv": 0.4195, "open_interest": 1.0, "volume": 0.0, "delta": 0.7269, "gamma": 0.0016, "vega": 1.7026, "theta": -0.031, "rho": 3.189, "theo": 108.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.8, "last_trade_time": "2026-09-14T09:30:03", "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "ETN290119P00320000", "bid": 52.5, "bid_size": 13.0, "ask": 57.0, "ask_size": 44.0, "iv": 0.4205, "open_interest": 7.0, "volume": 0.0, "delta": -0.2925, "gamma": 0.0017, "vega": 1.7328, "theta": -0.0424, "rho": -2.5561, "theo": 54.6143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.2, "last_trade_time": "2026-10-20T10:08:15", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "ETN290119C00330000", "bid": 101.5, "bid_size": 14.0, "ask": 105.6, "ask_size": 5.0, "iv": 0.4172, "open_interest": 1.0, "volume": 1.0, "delta": 0.7102, "gamma": 0.0016, "vega": 1.7509, "theta": -0.0327, "rho": 3.1623, "theo": 103.7465, "change": -27.9, "open": 105.0, "high": 105.0, "low": 105.0, "tick": "down", "last_trade_price": 105.0, "last_trade_time": "2026-11-04T10:49:34", "percent_change": -20.9932, "prev_day_close": 132.900001525879}, {"option": "ETN290119P00330000", "bid": 57.0, "bid_size": 12.0, "ask": 61.8, "ask_size": 38.0, "iv": 0.4186, "open_interest": 105.0, "volume": 2.0, "delta": -0.3114, "gamma": 0.0018, "vega": 1.7792, "theta": -0.0434, "rho": -2.7074, "theo": 59.3623, "change": 12.88, "open": 59.38, "high": 59.38, "low": 59.38, "tick": "no_change", "last_trade_price": 59.38, "last_trade_time": "2026-11-04T15:40:39", "percent_change": 27.6989, "prev_day_close": 46.5}, {"option": "ETN290119C00340000", "bid": 97.5, "bid_size": 11.0, "ask": 101.5, "ask_size": 11.0, "iv": 0.4178, "open_interest": 2.0, "volume": 0.0, "delta": 0.6935, "gamma": 0.0016, "vega": 1.7955, "theta": -0.0343, "rho": 3.1292, "theo": 99.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.32, "last_trade_time": "2026-11-03T09:51:46", "percent_change": 0.0, "prev_day_close": 128.050003051758}, {"option": "ETN290119P00340000", "bid": 62.0, "bid_size": 11.0, "ask": 66.8, "ask_size": 35.0, "iv": 0.4175, "open_interest": 53.0, "volume": 0.0, "delta": -0.3306, "gamma": 0.0018, "vega": 1.8199, "theta": -0.0444, "rho": -2.8355, "theo": 64.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.7, "last_trade_time": "2026-11-02T13:44:10", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "ETN290119C00350000", "bid": 93.0, "bid_size": 20.0, "ask": 97.0, "ask_size": 5.0, "iv": 0.4149, "open_interest": 5.0, "volume": 2.0, "delta": 0.6768, "gamma": 0.0017, "vega": 1.8362, "theta": -0.0357, "rho": 3.0913, "theo": 95.1812, "change": -27.8, "open": 110.5, "high": 110.5, "low": 95.25, "tick": "down", "last_trade_price": 95.25, "last_trade_time": "2026-11-04T11:46:44", "percent_change": -22.5924, "prev_day_close": 123.049999237061}, {"option": "ETN290119P00350000", "bid": 67.0, "bid_size": 25.0, "ask": 72.0, "ask_size": 25.0, "iv": 0.4161, "open_interest": 9.0, "volume": 5.0, "delta": -0.3497, "gamma": 0.0019, "vega": 1.8561, "theta": -0.0452, "rho": -2.9555, "theo": 69.4528, "change": 11.0, "open": 66.5, "high": 66.5, "low": 66.25, "tick": "no_change", "last_trade_price": 66.25, "last_trade_time": "2026-11-04T10:23:16", "percent_change": 19.9095, "prev_day_close": 55.25}, {"option": "ETN290119C00360000", "bid": 89.0, "bid_size": 20.0, "ask": 93.5, "ask_size": 19.0, "iv": 0.4152, "open_interest": 2.0, "volume": 4.0, "delta": 0.6602, "gamma": 0.0017, "vega": 1.8726, "theta": -0.0371, "rho": 3.0524, "theo": 91.1468, "change": -27.55, "open": 101.41, "high": 101.41, "low": 90.95, "tick": "down", "last_trade_price": 90.95, "last_trade_time": "2026-11-04T13:39:25", "percent_change": -23.2489, "prev_day_close": 118.5}, {"option": "ETN290119P00360000", "bid": 72.5, "bid_size": 10.0, "ask": 77.5, "ask_size": 24.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": -0.3691, "gamma": 0.002, "vega": 1.8878, "theta": -0.0459, "rho": -3.0858, "theo": 74.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "ETN290119C00370000", "bid": 85.0, "bid_size": 29.0, "ask": 89.1, "ask_size": 10.0, "iv": 0.4124, "open_interest": 3.0, "volume": 6.0, "delta": 0.6435, "gamma": 0.0018, "vega": 1.9051, "theta": -0.0382, "rho": 3.0113, "theo": 87.2691, "change": -25.48, "open": 87.92, "high": 88.32, "low": 86.0, "tick": "up", "last_trade_price": 88.32, "last_trade_time": "2026-11-04T14:33:47", "percent_change": -22.3902, "prev_day_close": 113.799999237061}, {"option": "ETN290119P00370000", "bid": 78.0, "bid_size": 21.0, "ask": 83.0, "ask_size": 25.0, "iv": 0.4145, "open_interest": 77.0, "volume": 0.0, "delta": -0.3886, "gamma": 0.002, "vega": 1.9146, "theta": -0.0465, "rho": -3.2114, "theo": 80.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.31, "last_trade_time": "2026-10-14T13:04:40", "percent_change": 0.0, "prev_day_close": 64.75}, {"option": "ETN290119C00380000", "bid": 81.5, "bid_size": 18.0, "ask": 86.0, "ask_size": 27.0, "iv": 0.4135, "open_interest": 8.0, "volume": 0.0, "delta": 0.627, "gamma": 0.0018, "vega": 1.9338, "theta": -0.0393, "rho": 2.9654, "theo": 83.5448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.8, "last_trade_time": "2026-11-03T09:42:07", "percent_change": 0.0, "prev_day_close": 109.650001525879}, {"option": "ETN290119P00380000", "bid": 83.5, "bid_size": 10.0, "ask": 88.5, "ask_size": 11.0, "iv": 0.4124, "open_interest": 0.0, "volume": 0.0, "delta": -0.4081, "gamma": 0.0021, "vega": 1.9326, "theta": -0.047, "rho": -3.2683, "theo": 86.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "ETN290119C00390000", "bid": 77.5, "bid_size": 33.0, "ask": 81.6, "ask_size": 5.0, "iv": 0.4093, "open_interest": 8.0, "volume": 6.0, "delta": 0.6106, "gamma": 0.0018, "vega": 1.9587, "theta": -0.0403, "rho": 2.916, "theo": 79.9714, "change": -24.34, "open": 80.52, "high": 80.86, "low": 78.55, "tick": "up", "last_trade_price": 80.86, "last_trade_time": "2026-11-04T14:33:47", "percent_change": -23.1369, "prev_day_close": 105.200000762939}, {"option": "ETN290119P00390000", "bid": 89.5, "bid_size": 9.0, "ask": 94.5, "ask_size": 20.0, "iv": 0.4118, "open_interest": 1.0, "volume": 0.0, "delta": -0.4278, "gamma": 0.0021, "vega": 1.9488, "theta": -0.0475, "rho": -3.377, "theo": 91.9263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.3, "last_trade_time": "2026-09-14T12:45:16", "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "ETN290119C00400000", "bid": 74.0, "bid_size": 48.0, "ask": 78.0, "ask_size": 4.0, "iv": 0.4077, "open_interest": 13.0, "volume": 13.0, "delta": 0.5944, "gamma": 0.0018, "vega": 1.9799, "theta": -0.0411, "rho": 2.8666, "theo": 76.5435, "change": -22.5, "open": 78.0, "high": 78.0, "low": 78.0, "tick": "down", "last_trade_price": 78.0, "last_trade_time": "2026-11-04T14:04:03", "percent_change": -22.3881, "prev_day_close": 100.5}, {"option": "ETN290119P00400000", "bid": 95.5, "bid_size": 19.0, "ask": 100.5, "ask_size": 15.0, "iv": 0.4104, "open_interest": 5.0, "volume": 0.0, "delta": -0.4474, "gamma": 0.0022, "vega": 1.962, "theta": -0.0478, "rho": -3.5014, "theo": 97.9994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.0, "last_trade_time": "2026-10-19T11:25:06", "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "ETN290119C00410000", "bid": 71.0, "bid_size": 7.0, "ask": 74.9, "ask_size": 9.0, "iv": 0.4079, "open_interest": 2.0, "volume": 0.0, "delta": 0.5783, "gamma": 0.0019, "vega": 1.9976, "theta": -0.0419, "rho": 2.8169, "theo": 73.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 103.5, "last_trade_time": "2026-10-14T13:48:45", "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "ETN290119P00410000", "bid": 102.0, "bid_size": 9.0, "ask": 106.5, "ask_size": 10.0, "iv": 0.4095, "open_interest": 1.0, "volume": 0.0, "delta": -0.467, "gamma": 0.0022, "vega": 1.9668, "theta": -0.048, "rho": -3.5759, "theo": 104.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.0, "last_trade_time": "2026-09-21T12:57:49", "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "ETN290119C00420000", "bid": 67.5, "bid_size": 5.0, "ask": 72.5, "ask_size": 5.0, "iv": 0.408, "open_interest": 0.0, "volume": 0.0, "delta": 0.5625, "gamma": 0.0019, "vega": 2.0118, "theta": -0.0425, "rho": 2.7641, "theo": 70.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "ETN290119P00420000", "bid": 108.5, "bid_size": 2.0, "ask": 113.0, "ask_size": 4.0, "iv": 0.4077, "open_interest": 0.0, "volume": 0.0, "delta": -0.4867, "gamma": 0.0023, "vega": 1.9619, "theta": -0.0481, "rho": -3.6095, "theo": 110.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5}, {"option": "ETN290119C00430000", "bid": 64.5, "bid_size": 4.0, "ask": 69.5, "ask_size": 6.0, "iv": 0.4072, "open_interest": 11.0, "volume": 0.0, "delta": 0.5468, "gamma": 0.0019, "vega": 2.0224, "theta": -0.043, "rho": 2.7084, "theo": 67.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.5, "last_trade_time": "2026-10-22T11:16:52", "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "ETN290119P00430000", "bid": 115.0, "bid_size": 2.0, "ask": 119.5, "ask_size": 4.0, "iv": 0.4063, "open_interest": 10.0, "volume": 0.0, "delta": -0.5064, "gamma": 0.0023, "vega": 1.9575, "theta": -0.0481, "rho": -3.7005, "theo": 117.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.25, "last_trade_time": "2026-10-19T11:59:24", "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "ETN290119C00440000", "bid": 61.5, "bid_size": 6.0, "ask": 66.5, "ask_size": 5.0, "iv": 0.4059, "open_interest": 1.0, "volume": 0.0, "delta": 0.5314, "gamma": 0.0019, "vega": 2.0299, "theta": -0.0434, "rho": 2.6524, "theo": 64.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.2, "last_trade_time": "2026-10-29T09:52:55", "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "ETN290119P00440000", "bid": 121.5, "bid_size": 4.0, "ask": 126.5, "ask_size": 4.0, "iv": 0.4066, "open_interest": 0.0, "volume": 0.0, "delta": -0.526, "gamma": 0.0024, "vega": 1.9492, "theta": -0.0481, "rho": -3.7678, "theo": 124.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "ETN290119C00450000", "bid": 58.5, "bid_size": 5.0, "ask": 63.5, "ask_size": 5.0, "iv": 0.4039, "open_interest": 8.0, "volume": 0.0, "delta": 0.5162, "gamma": 0.0019, "vega": 2.0346, "theta": -0.0438, "rho": 2.5975, "theo": 61.4047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-10-30T15:35:06", "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "ETN290119P00450000", "bid": 128.5, "bid_size": 4.0, "ask": 133.5, "ask_size": 4.0, "iv": 0.4063, "open_interest": 1.0, "volume": 0.0, "delta": -0.5455, "gamma": 0.0024, "vega": 1.9344, "theta": -0.048, "rho": -3.8017, "theo": 130.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.1, "last_trade_time": "2026-09-21T12:07:39", "percent_change": 0.0, "prev_day_close": 109.5}, {"option": "ETN290119C00460000", "bid": 56.0, "bid_size": 3.0, "ask": 61.0, "ask_size": 4.0, "iv": 0.4039, "open_interest": 0.0, "volume": 0.0, "delta": 0.5013, "gamma": 0.0019, "vega": 2.0364, "theta": -0.044, "rho": 2.5424, "theo": 58.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "ETN290119P00460000", "bid": 135.5, "bid_size": 4.0, "ask": 140.5, "ask_size": 4.0, "iv": 0.4051, "open_interest": 0.0, "volume": 0.0, "delta": -0.565, "gamma": 0.0024, "vega": 1.9088, "theta": -0.0479, "rho": -3.8069, "theo": 137.9937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.6, "last_trade_time": "2026-10-16T15:31:11", "percent_change": 0.0, "prev_day_close": 115.5}, {"option": "ETN290119C00470000", "bid": 53.5, "bid_size": 6.0, "ask": 58.0, "ask_size": 1.0, "iv": 0.4034, "open_interest": 0.0, "volume": 0.0, "delta": 0.4866, "gamma": 0.0019, "vega": 2.0352, "theta": -0.0442, "rho": 2.485, "theo": 56.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "ETN290119P00470000", "bid": 143.0, "bid_size": 1.0, "ask": 147.5, "ask_size": 4.0, "iv": 0.4031, "open_interest": 0.0, "volume": 0.0, "delta": -0.5845, "gamma": 0.0025, "vega": 1.8752, "theta": -0.0477, "rho": -3.8138, "theo": 145.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.0, "last_trade_time": "2026-10-23T10:31:33", "percent_change": 0.0, "prev_day_close": 122.0}, {"option": "ETN290119C00480000", "bid": 51.0, "bid_size": 11.0, "ask": 54.5, "ask_size": 9.0, "iv": 0.3986, "open_interest": 1.0, "volume": 0.0, "delta": 0.4722, "gamma": 0.0019, "vega": 2.0311, "theta": -0.0443, "rho": 2.4263, "theo": 53.762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.8, "last_trade_time": "2026-09-14T15:13:57", "percent_change": 0.0, "prev_day_close": 72.8499984741211}, {"option": "ETN290119P00480000", "bid": 150.0, "bid_size": 15.0, "ask": 155.0, "ask_size": 13.0, "iv": 0.403, "open_interest": 0.0, "volume": 0.0, "delta": -0.6038, "gamma": 0.0025, "vega": 1.8547, "theta": -0.0474, "rho": -3.8194, "theo": 152.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.0, "last_trade_time": "2026-11-03T09:37:59", "percent_change": 0.0, "prev_day_close": 128.5}, {"option": "ETN290119C00490000", "bid": 48.5, "bid_size": 27.0, "ask": 52.5, "ask_size": 11.0, "iv": 0.3982, "open_interest": 0.0, "volume": 1.0, "delta": 0.4581, "gamma": 0.0019, "vega": 2.0247, "theta": -0.0443, "rho": 2.3684, "theo": 51.4305, "change": -19.51, "open": 50.49, "high": 50.49, "low": 50.49, "tick": "down", "last_trade_price": 50.49, "last_trade_time": "2026-11-04T13:16:55", "percent_change": -27.8714, "prev_day_close": 70.0}, {"option": "ETN290119P00490000", "bid": 158.0, "bid_size": 18.0, "ask": 162.5, "ask_size": 19.0, "iv": 0.4035, "open_interest": 0.0, "volume": 0.0, "delta": -0.6233, "gamma": 0.0026, "vega": 1.8232, "theta": -0.0473, "rho": -3.8022, "theo": 160.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.5}, {"option": "ETN290119C00500000", "bid": 46.5, "bid_size": 18.0, "ask": 50.0, "ask_size": 14.0, "iv": 0.3974, "open_interest": 14.0, "volume": 2.0, "delta": 0.4443, "gamma": 0.0019, "vega": 2.0165, "theta": -0.0443, "rho": 2.3123, "theo": 49.199, "change": -19.14, "open": 49.8, "high": 49.8, "low": 48.11, "tick": "down", "last_trade_price": 48.11, "last_trade_time": "2026-11-04T13:16:55", "percent_change": -28.461, "prev_day_close": 67.25}, {"option": "ETN290119P00500000", "bid": 165.5, "bid_size": 10.0, "ask": 170.5, "ask_size": 16.0, "iv": 0.4033, "open_interest": 1.0, "volume": 0.0, "delta": -0.6425, "gamma": 0.0026, "vega": 1.786, "theta": -0.047, "rho": -3.812, "theo": 167.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.0, "last_trade_time": "2026-11-03T09:37:59", "percent_change": 0.0, "prev_day_close": 142.5}, {"option": "ETN290119C00510000", "bid": 44.0, "bid_size": 33.0, "ask": 47.9, "ask_size": 15.0, "iv": 0.3959, "open_interest": 6.0, "volume": 1.0, "delta": 0.4308, "gamma": 0.0019, "vega": 2.0062, "theta": -0.0442, "rho": 2.2566, "theo": 47.0625, "change": -16.7, "open": 47.55, "high": 47.55, "low": 47.55, "tick": "down", "last_trade_price": 47.55, "last_trade_time": "2026-11-04T10:16:21", "percent_change": -25.9922, "prev_day_close": 64.25}, {"option": "ETN290119P00510000", "bid": 173.5, "bid_size": 16.0, "ask": 178.0, "ask_size": 15.0, "iv": 0.4023, "open_interest": 0.0, "volume": 0.0, "delta": -0.6619, "gamma": 0.0026, "vega": 1.7286, "theta": -0.0469, "rho": -3.7044, "theo": 175.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.5}, {"option": "ETN290119C00520000", "bid": 42.0, "bid_size": 26.0, "ask": 47.0, "ask_size": 26.0, "iv": 0.3982, "open_interest": 0.0, "volume": 0.0, "delta": 0.4176, "gamma": 0.0019, "vega": 1.9935, "theta": -0.044, "rho": 2.1998, "theo": 45.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "ETN290119P00520000", "bid": 181.5, "bid_size": 8.0, "ask": 186.0, "ask_size": 13.0, "iv": 0.4019, "open_interest": 0.0, "volume": 0.0, "delta": -0.6811, "gamma": 0.0027, "vega": 1.6705, "theta": -0.0466, "rho": -3.7004, "theo": 183.5614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.5}, {"option": "ETN290119C00530000", "bid": 40.0, "bid_size": 6.0, "ask": 45.0, "ask_size": 5.0, "iv": 0.3973, "open_interest": 1.0, "volume": 0.0, "delta": 0.4047, "gamma": 0.0019, "vega": 1.9785, "theta": -0.0438, "rho": 2.1422, "theo": 43.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.47, "last_trade_time": "2026-09-14T11:31:24", "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "ETN290119P00530000", "bid": 189.5, "bid_size": 4.0, "ask": 194.5, "ask_size": 4.0, "iv": 0.4024, "open_interest": 0.0, "volume": 0.0, "delta": -0.7003, "gamma": 0.0027, "vega": 1.6249, "theta": -0.0466, "rho": -3.5578, "theo": 191.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.0}, {"option": "ETN290119C00540000", "bid": 38.5, "bid_size": 6.0, "ask": 43.0, "ask_size": 1.0, "iv": 0.3985, "open_interest": 0.0, "volume": 0.0, "delta": 0.3921, "gamma": 0.0019, "vega": 1.9618, "theta": -0.0435, "rho": 2.0854, "theo": 41.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "ETN290119P00540000", "bid": 198.0, "bid_size": 1.0, "ask": 202.5, "ask_size": 3.0, "iv": 0.4004, "open_interest": 0.0, "volume": 0.0, "delta": -0.7198, "gamma": 0.0028, "vega": 1.562, "theta": -0.0467, "rho": -3.5175, "theo": 199.8695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.5}, {"option": "ETN290119C00550000", "bid": 36.5, "bid_size": 13.0, "ask": 41.5, "ask_size": 10.0, "iv": 0.3968, "open_interest": 40.0, "volume": 0.0, "delta": 0.3798, "gamma": 0.0019, "vega": 1.9439, "theta": -0.0432, "rho": 2.0306, "theo": 39.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-10-22T10:22:15", "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "ETN290119P00550000", "bid": 206.5, "bid_size": 1.0, "ask": 211.0, "ask_size": 4.0, "iv": 0.4009, "open_interest": 1.0, "volume": 0.0, "delta": -0.7386, "gamma": 0.0028, "vega": 1.5162, "theta": -0.0464, "rho": -3.442, "theo": 208.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.0, "last_trade_time": "2026-10-30T13:28:28", "percent_change": 0.0, "prev_day_close": 179.5}, {"option": "ETN290119C00560000", "bid": 35.0, "bid_size": 5.0, "ask": 40.0, "ask_size": 7.0, "iv": 0.3973, "open_interest": 2.0, "volume": 0.0, "delta": 0.3679, "gamma": 0.0018, "vega": 1.925, "theta": -0.0428, "rho": 1.9773, "theo": 37.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.82, "last_trade_time": "2026-09-14T11:19:58", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "ETN290119P00560000", "bid": 215.0, "bid_size": 2.0, "ask": 219.5, "ask_size": 3.0, "iv": 0.4006, "open_interest": 0.0, "volume": 0.0, "delta": -0.7585, "gamma": 0.0029, "vega": 1.4129, "theta": -0.0468, "rho": -3.2225, "theo": 216.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.0}, {"option": "ETN290119C00580000", "bid": 32.0, "bid_size": 11.0, "ask": 36.5, "ask_size": 3.0, "iv": 0.3959, "open_interest": 10.0, "volume": 0.0, "delta": 0.3448, "gamma": 0.0018, "vega": 1.8826, "theta": -0.042, "rho": 1.8708, "theo": 34.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.78, "last_trade_time": "2026-10-26T10:35:16", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "ETN290119P00580000", "bid": 232.5, "bid_size": 1.0, "ask": 237.0, "ask_size": 3.0, "iv": 0.4009, "open_interest": 0.0, "volume": 0.0, "delta": -0.7962, "gamma": 0.003, "vega": 1.2857, "theta": -0.0461, "rho": -2.8371, "theo": 234.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.0}, {"option": "ETN290119C00600000", "bid": 29.0, "bid_size": 11.0, "ask": 34.0, "ask_size": 10.0, "iv": 0.3957, "open_interest": 10.0, "volume": 0.0, "delta": 0.323, "gamma": 0.0018, "vega": 1.8345, "theta": -0.041, "rho": 1.7654, "theo": 31.5765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.71, "last_trade_time": "2026-10-26T10:35:16", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "ETN290119P00600000", "bid": 250.5, "bid_size": 2.0, "ask": 255.0, "ask_size": 4.0, "iv": 0.4017, "open_interest": 0.0, "volume": 0.0, "delta": -0.8355, "gamma": 0.0031, "vega": 1.1009, "theta": -0.0464, "rho": -2.6903, "theo": 251.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.0}, {"option": "ETN290119C00620000", "bid": 26.5, "bid_size": 8.0, "ask": 31.5, "ask_size": 7.0, "iv": 0.3956, "open_interest": 0.0, "volume": 0.0, "delta": 0.3024, "gamma": 0.0017, "vega": 1.7843, "theta": -0.0399, "rho": 1.6671, "theo": 28.907, "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": 41.0}, {"option": "ETN290119P00620000", "bid": 269.0, "bid_size": 2.0, "ask": 273.5, "ask_size": 7.0, "iv": 0.4041, "open_interest": 0.0, "volume": 0.0, "delta": -0.8716, "gamma": 0.003, "vega": 0.8381, "theta": -0.0475, "rho": -2.0016, "theo": 270.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.0}, {"option": "ETN290119C00640000", "bid": 24.0, "bid_size": 32.0, "ask": 28.5, "ask_size": 20.0, "iv": 0.3929, "open_interest": 2.0, "volume": 0.0, "delta": 0.2829, "gamma": 0.0017, "vega": 1.7313, "theta": -0.0387, "rho": 1.5718, "theo": 26.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-10-27T15:02:34", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "ETN290119P00640000", "bid": 287.5, "bid_size": 8.0, "ask": 292.5, "ask_size": 8.0, "iv": 0.408, "open_interest": 0.0, "volume": 0.0, "delta": -0.9037, "gamma": 0.0028, "vega": 0.6996, "theta": -0.047, "rho": -1.1761, "theo": 289.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 254.5}, {"option": "ETN290119C00660000", "bid": 22.2, "bid_size": 41.0, "ask": 26.1, "ask_size": 25.0, "iv": 0.3927, "open_interest": 12.0, "volume": 4.0, "delta": 0.2646, "gamma": 0.0016, "vega": 1.6747, "theta": -0.0375, "rho": 1.4781, "theo": 24.2375, "change": -9.75, "open": 29.5, "high": 29.5, "low": 25.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-11-04T14:44:06", "percent_change": -28.0576, "prev_day_close": 34.75}, {"option": "ETN290119P00660000", "bid": 307.0, "bid_size": 2.0, "ask": 311.5, "ask_size": 8.0, "iv": 0.4092, "open_interest": 0.0, "volume": 0.0, "delta": -0.9332, "gamma": 0.0023, "vega": 0.4381, "theta": -0.0471, "rho": -1.1379, "theo": 308.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.5}], "symbol": "ETN", "security_type": "stock", "exchange_id": 3, "current_price": 356.3778, "price_change": -38.62, "price_change_percent": -9.8596, "bid": 355.5, "ask": 356.4, "bid_size": 40, "ask_size": 240, "open": 376.0, "high": 378.23, "low": 350.045, "close": 353.08, "prev_day_close": 391.7, "volume": 6025374, "iv30": 48.008, "iv30_change": 5.682, "iv30_change_percent": 13.4244, "seqno": 32083692294, "last_trade_time": "2026-11-04T15:59:59", "tick": "up"}, "symbol": "ETN"}