{"timestamp": "2026-11-10 02:04:21", "data": {"options": [{"option": "ETSY261113C00045000", "bid": 41.55, "bid_size": 26.0, "ask": 44.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 43.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3999996185303}, {"option": "ETSY261113P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 2.1431, "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": 1.06500005722046}, {"option": "ETSY261113C00050000", "bid": 36.85, "bid_size": 30.0, "ask": 39.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0005, "theo": 38.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "ETSY261113P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 25.0, "iv": 1.9443, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ETSY261113C00055000", "bid": 32.35, "bid_size": 30.0, "ask": 33.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0037, "theo": 33.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "ETSY261113P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 25.0, "iv": 1.6401, "open_interest": 5.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-06T09:54:06", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ETSY261113C00059000", "bid": 28.3, "bid_size": 70.0, "ask": 30.3, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 139.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.007, "theo": 29.3827, "change": -2.105, "open": 30.43, "high": 30.43, "low": 29.09, "tick": "up", "last_trade_price": 29.17, "last_trade_time": "2026-11-09T12:02:04", "percent_change": -6.73061, "prev_day_close": 31.2749996185303}, {"option": "ETSY261113P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 3.0058, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ETSY261113C00060000", "bid": 27.1, "bid_size": 71.0, "ask": 29.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 5.0, "volume": 270.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.0077, "theo": 28.3835, "change": -2.05, "open": 30.17, "high": 30.17, "low": 28.16, "tick": "down", "last_trade_price": 28.2, "last_trade_time": "2026-11-09T15:14:47", "percent_change": -6.77686, "prev_day_close": 30.25}, {"option": "ETSY261113P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 20.0, "iv": 1.3603, "open_interest": 6.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-10-19T13:14:34", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ETSY261113C00061000", "bid": 26.2, "bid_size": 70.0, "ask": 27.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 241.0, "delta": 0.9991, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.0083, "theo": 27.3843, "change": -2.055, "open": 29.25, "high": 29.25, "low": 27.22, "tick": "down", "last_trade_price": 27.22, "last_trade_time": "2026-11-09T15:14:47", "percent_change": -7.01964, "prev_day_close": 29.2749996185303}, {"option": "ETSY261113P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 79.0, "iv": 2.8096, "open_interest": 23.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-15T14:36:17", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ETSY261113C00062000", "bid": 25.3, "bid_size": 70.0, "ask": 26.95, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 313.0, "delta": 0.9989, "gamma": 0.0003, "vega": 0.0002, "theta": 0.0, "rho": 0.0088, "theo": 26.3853, "change": -1.545, "open": 26.91, "high": 26.95, "low": 26.13, "tick": "no_change", "last_trade_price": 26.48, "last_trade_time": "2026-11-09T14:51:08", "percent_change": -5.51293, "prev_day_close": 28.0249996185303}, {"option": "ETSY261113P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 80.0, "iv": 2.7134, "open_interest": 26.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-19T14:04:11", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ETSY261113C00063000", "bid": 24.3, "bid_size": 70.0, "ask": 26.05, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 296.0, "delta": 0.9986, "gamma": 0.0003, "vega": 0.0003, "theta": 0.0, "rho": 0.0093, "theo": 25.3864, "change": -1.665, "open": 27.14, "high": 27.14, "low": 25.2, "tick": "no_change", "last_trade_price": 25.41, "last_trade_time": "2026-11-09T15:17:28", "percent_change": -6.14959, "prev_day_close": 27.0750007629395}, {"option": "ETSY261113P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 64.0, "iv": 2.6184, "open_interest": 5.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0003, "vega": 0.0003, "theta": -0.002, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-28T13:33:40", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "ETSY261113C00064000", "bid": 23.3, "bid_size": 70.0, "ask": 25.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 126.0, "delta": 0.9984, "gamma": 0.0004, "vega": 0.0004, "theta": 0.0, "rho": 0.0097, "theo": 24.3878, "change": -1.655, "open": 26.22, "high": 26.22, "low": 24.27, "tick": "down", "last_trade_price": 24.27, "last_trade_time": "2026-11-09T15:29:41", "percent_change": -6.3838, "prev_day_close": 25.9250001907349}, {"option": "ETSY261113P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 13.0, "iv": 2.5244, "open_interest": 3.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0026, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-20T10:34:07", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "ETSY261113C00065000", "bid": 22.3, "bid_size": 71.0, "ask": 23.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 175.0, "delta": 0.998, "gamma": 0.0005, "vega": 0.0005, "theta": -0.0005, "rho": 0.0101, "theo": 23.3893, "change": -1.59, "open": 25.83, "high": 25.83, "low": 23.18, "tick": "up", "last_trade_price": 23.31, "last_trade_time": "2026-11-09T15:33:57", "percent_change": -6.38554, "prev_day_close": 24.9000005722046}, {"option": "ETSY261113P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 20.0, "iv": 1.1485, "open_interest": 4.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0005, "vega": 0.0005, "theta": -0.0032, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-29T13:03:41", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "ETSY261113C00066000", "bid": 21.4, "bid_size": 70.0, "ask": 22.95, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 151.0, "delta": 0.9976, "gamma": 0.0007, "vega": 0.0006, "theta": -0.0015, "rho": 0.0104, "theo": 22.3911, "change": -1.995, "open": 24.91, "high": 24.91, "low": 22.21, "tick": "up", "last_trade_price": 22.33, "last_trade_time": "2026-11-09T15:35:10", "percent_change": -8.20144, "prev_day_close": 24.3250007629395}, {"option": "ETSY261113P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 55.0, "iv": 2.3396, "open_interest": 4.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0007, "vega": 0.0006, "theta": -0.0041, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-10-28T10:57:08", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "ETSY261113C00067000", "bid": 20.35, "bid_size": 70.0, "ask": 22.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 197.0, "delta": 0.997, "gamma": 0.0009, "vega": 0.0007, "theta": -0.0027, "rho": 0.0107, "theo": 21.3933, "change": -1.9, "open": 21.2, "high": 21.72, "low": 21.2, "tick": "up", "last_trade_price": 21.35, "last_trade_time": "2026-11-09T15:36:32", "percent_change": -8.17204, "prev_day_close": 23.25}, {"option": "ETSY261113P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 16.0, "iv": 2.2485, "open_interest": 2.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0009, "vega": 0.0007, "theta": -0.0052, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-10-21T10:25:33", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETSY261113C00068000", "bid": 19.35, "bid_size": 71.0, "ask": 21.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 190.0, "delta": 0.9962, "gamma": 0.0012, "vega": 0.0009, "theta": -0.0043, "rho": 0.011, "theo": 20.3959, "change": -2.03, "open": 20.28, "high": 20.8, "low": 20.18, "tick": "down", "last_trade_price": 20.37, "last_trade_time": "2026-11-09T15:36:32", "percent_change": -9.0625, "prev_day_close": 22.3999996185303}, {"option": "ETSY261113P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 49.0, "iv": 2.1583, "open_interest": 2.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0011, "vega": 0.0009, "theta": -0.0067, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-10-28T09:41:58", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETSY261113C00069000", "bid": 18.35, "bid_size": 32.0, "ask": 20.35, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 8.0, "delta": 0.9952, "gamma": 0.0015, "vega": 0.0012, "theta": -0.0062, "rho": 0.0112, "theo": 19.3992, "change": -1.92, "open": 20.25, "high": 20.25, "low": 19.14, "tick": "up", "last_trade_price": 19.28, "last_trade_time": "2026-11-09T11:43:24", "percent_change": -9.05661, "prev_day_close": 21.2000007629395}, {"option": "ETSY261113P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 244.0, "iv": 2.0689, "open_interest": 66.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0015, "vega": 0.0012, "theta": -0.0085, "rho": -0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-10-28T09:41:58", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "ETSY261113C00070000", "bid": 17.15, "bid_size": 29.0, "ask": 19.75, "ask_size": 10.0, "iv": 1.0741, "open_interest": 0.0, "volume": 6.0, "delta": 0.9939, "gamma": 0.0019, "vega": 0.0015, "theta": -0.0086, "rho": 0.0114, "theo": 18.4033, "change": -2.06, "open": 19.33, "high": 19.33, "low": 18.22, "tick": "up", "last_trade_price": 18.24, "last_trade_time": "2026-11-09T11:38:22", "percent_change": -10.1478, "prev_day_close": 20.2999992370605}, {"option": "ETSY261113P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 232.0, "iv": 1.5096, "open_interest": 65.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0019, "vega": 0.0015, "theta": -0.0108, "rho": -0.0001, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-10-26T13:46:03", "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "ETSY261113C00071000", "bid": 16.5, "bid_size": 29.0, "ask": 18.5, "ask_size": 10.0, "iv": 1.1185, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0025, "vega": 0.0019, "theta": -0.0118, "rho": 0.0115, "theo": 17.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4249992370605}, {"option": "ETSY261113P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 21.0, "iv": 1.8949, "open_interest": 1.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0025, "vega": 0.0019, "theta": -0.0138, "rho": -0.0001, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-20T14:59:18", "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "ETSY261113C00072000", "bid": 15.3, "bid_size": 27.0, "ask": 17.8, "ask_size": 6.0, "iv": 1.1309, "open_interest": 1.0, "volume": 2.0, "delta": 0.99, "gamma": 0.0032, "vega": 0.0024, "theta": -0.0157, "rho": 0.0117, "theo": 16.4152, "change": -1.715, "open": 18.63, "high": 18.63, "low": 16.56, "tick": "down", "last_trade_price": 16.56, "last_trade_time": "2026-11-09T11:50:06", "percent_change": -9.3844, "prev_day_close": 18.2749996185303}, {"option": "ETSY261113P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 44.0, "iv": 1.8099, "open_interest": 4.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0032, "vega": 0.0024, "theta": -0.0176, "rho": -0.0001, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-29T15:40:56", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "ETSY261113C00073000", "bid": 14.3, "bid_size": 24.0, "ask": 16.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 13.0, "volume": 2.0, "delta": 0.987, "gamma": 0.0042, "vega": 0.003, "theta": -0.0207, "rho": 0.0118, "theo": 15.4239, "change": -1.755, "open": 17.71, "high": 17.71, "low": 15.57, "tick": "down", "last_trade_price": 15.57, "last_trade_time": "2026-11-09T11:50:06", "percent_change": -10.1299, "prev_day_close": 17.3249998092651}, {"option": "ETSY261113P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 23.0, "iv": 1.0345, "open_interest": 0.0, "volume": 12.0, "delta": -0.0125, "gamma": 0.0042, "vega": 0.003, "theta": -0.0225, "rho": -0.0002, "theo": 0.0328, "change": -1.06, "open": 0.1, "high": 0.1, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:56:35", "percent_change": -96.3636, "prev_day_close": 1.10000002384186}, {"option": "ETSY261113C00074000", "bid": 13.15, "bid_size": 29.0, "ask": 15.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 0.9831, "gamma": 0.0054, "vega": 0.0038, "theta": -0.027, "rho": 0.0119, "theo": 14.4353, "change": -1.855, "open": 15.13, "high": 15.13, "low": 14.47, "tick": "down", "last_trade_price": 14.47, "last_trade_time": "2026-11-09T11:50:38", "percent_change": -11.3629, "prev_day_close": 16.3250002861023}, {"option": "ETSY261113P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.8359, "open_interest": 2.0, "volume": 3.0, "delta": -0.0164, "gamma": 0.0054, "vega": 0.0038, "theta": -0.0287, "rho": -0.0002, "theo": 0.0434, "change": -1.06, "open": 0.17, "high": 0.17, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:39:13", "percent_change": -95.4955, "prev_day_close": 1.11000001430511}, {"option": "ETSY261113C00075000", "bid": 12.35, "bid_size": 33.0, "ask": 14.55, "ask_size": 6.0, "iv": 0.7865, "open_interest": 3.0, "volume": 2.0, "delta": 0.978, "gamma": 0.007, "vega": 0.0048, "theta": -0.0349, "rho": 0.012, "theo": 13.4502, "change": -1.83, "open": 14.21, "high": 14.21, "low": 13.47, "tick": "down", "last_trade_price": 13.47, "last_trade_time": "2026-11-09T11:50:38", "percent_change": -11.9608, "prev_day_close": 15.3000001907349}, {"option": "ETSY261113P00075000", "bid": 0.01, "bid_size": 6.0, "ask": 0.17, "ask_size": 6.0, "iv": 0.8472, "open_interest": 9.0, "volume": 29.0, "delta": -0.0215, "gamma": 0.007, "vega": 0.0048, "theta": -0.0365, "rho": -0.0003, "theo": 0.0576, "change": -1.03, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T12:17:51", "percent_change": -91.9643, "prev_day_close": 1.12000000476837}, {"option": "ETSY261113C00076000", "bid": 11.05, "bid_size": 30.0, "ask": 13.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 8.0, "delta": 0.9713, "gamma": 0.009, "vega": 0.006, "theta": -0.0448, "rho": 0.0121, "theo": 12.4701, "change": -2.13, "open": 14.51, "high": 14.51, "low": 12.37, "tick": "down", "last_trade_price": 12.37, "last_trade_time": "2026-11-09T10:46:48", "percent_change": -14.6897, "prev_day_close": 14.5}, {"option": "ETSY261113P00076000", "bid": 0.01, "bid_size": 9.0, "ask": 0.14, "ask_size": 10.0, "iv": 0.765, "open_interest": 5.0, "volume": 1.0, "delta": -0.0282, "gamma": 0.009, "vega": 0.006, "theta": -0.0463, "rho": -0.0004, "theo": 0.0767, "change": -0.965, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T10:41:56", "percent_change": -85.022, "prev_day_close": 1.13499999046326}, {"option": "ETSY261113C00077000", "bid": 10.3, "bid_size": 32.0, "ask": 12.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 8.0, "delta": 0.9626, "gamma": 0.0116, "vega": 0.0075, "theta": -0.0571, "rho": 0.0121, "theo": 11.4965, "change": -2.0, "open": 13.59, "high": 13.59, "low": 11.4, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-11-09T10:46:48", "percent_change": -14.9254, "prev_day_close": 13.4000000953674}, {"option": "ETSY261113P00077000", "bid": 0.01, "bid_size": 13.0, "ask": 0.33, "ask_size": 10.0, "iv": 0.8286, "open_interest": 1.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0116, "vega": 0.0075, "theta": -0.0584, "rho": -0.0005, "theo": 0.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T13:28:01", "percent_change": 0.0, "prev_day_close": 1.15499997604638}, {"option": "ETSY261113C00078000", "bid": 9.35, "bid_size": 32.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.5647, "open_interest": 3.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0147, "vega": 0.0094, "theta": -0.0721, "rho": 0.0121, "theo": 10.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.18, "last_trade_time": "2026-10-07T15:49:12", "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "ETSY261113P00078000", "bid": 0.03, "bid_size": 25.0, "ask": 0.39, "ask_size": 11.0, "iv": 0.8026, "open_interest": 1.0, "volume": 6.0, "delta": -0.0483, "gamma": 0.0147, "vega": 0.0093, "theta": -0.0733, "rho": -0.0007, "theo": 0.1368, "change": -0.1, "open": 0.12, "high": 0.38, "low": 0.12, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T15:28:34", "percent_change": -20.8333, "prev_day_close": 0.479999987408519}, {"option": "ETSY261113C00079000", "bid": 8.5, "bid_size": 36.0, "ask": 10.55, "ask_size": 10.0, "iv": 0.6634, "open_interest": 5.0, "volume": 5.0, "delta": 0.9364, "gamma": 0.0186, "vega": 0.0115, "theta": -0.0902, "rho": 0.012, "theo": 9.5786, "change": -1.325, "open": 11.41, "high": 11.41, "low": 10.3, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-09T12:44:27", "percent_change": -11.3978, "prev_day_close": 11.625}, {"option": "ETSY261113P00079000", "bid": 0.03, "bid_size": 29.0, "ask": 0.4, "ask_size": 18.0, "iv": 0.742, "open_interest": 18.0, "volume": 0.0, "delta": -0.0631, "gamma": 0.0186, "vega": 0.0115, "theta": -0.0913, "rho": -0.0009, "theo": 0.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-11-06T11:50:12", "percent_change": 0.0, "prev_day_close": 0.320000011473894}, {"option": "ETSY261113C00080000", "bid": 7.45, "bid_size": 32.0, "ask": 9.85, "ask_size": 10.0, "iv": 0.7052, "open_interest": 6.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.0233, "vega": 0.0141, "theta": -0.1116, "rho": 0.0119, "theo": 8.6411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.35, "last_trade_time": "2026-11-06T15:56:55", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "ETSY261113P00080000", "bid": 0.14, "bid_size": 16.0, "ask": 0.32, "ask_size": 10.0, "iv": 0.6883, "open_interest": 68.0, "volume": 30.0, "delta": -0.082, "gamma": 0.0232, "vega": 0.0141, "theta": -0.1126, "rho": -0.0012, "theo": 0.2446, "change": -0.11, "open": 0.19, "high": 0.35, "low": 0.18, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T15:29:19", "percent_change": -31.4286, "prev_day_close": 0.350000001490116}, {"option": "ETSY261113C00081000", "bid": 6.85, "bid_size": 27.0, "ask": 8.7, "ask_size": 10.0, "iv": 0.7132, "open_interest": 5.0, "volume": 0.0, "delta": 0.8935, "gamma": 0.0287, "vega": 0.017, "theta": -0.1363, "rho": 0.0117, "theo": 7.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-11-04T15:22:06", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "ETSY261113P00081000", "bid": 0.08, "bid_size": 44.0, "ask": 0.51, "ask_size": 10.0, "iv": 0.6647, "open_interest": 1.0, "volume": 0.0, "delta": -0.106, "gamma": 0.0287, "vega": 0.017, "theta": -0.1371, "rho": -0.0015, "theo": 0.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-05T13:06:03", "percent_change": 0.0, "prev_day_close": 0.645000018179417}, {"option": "ETSY261113C00082000", "bid": 5.8, "bid_size": 74.0, "ask": 7.8, "ask_size": 10.0, "iv": 0.6532, "open_interest": 7.0, "volume": 0.0, "delta": 0.8636, "gamma": 0.0349, "vega": 0.0203, "theta": -0.1638, "rho": 0.0114, "theo": 6.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-11-04T15:22:06", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "ETSY261113P00082000", "bid": 0.2, "bid_size": 116.0, "ask": 0.58, "ask_size": 30.0, "iv": 0.6472, "open_interest": 2.0, "volume": 53.0, "delta": -0.1359, "gamma": 0.0349, "vega": 0.0203, "theta": -0.1646, "rho": -0.0019, "theo": 0.4349, "change": -0.17, "open": 0.07, "high": 0.67, "low": 0.07, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:40:40", "percent_change": -25.3731, "prev_day_close": 0.670000001788139}, {"option": "ETSY261113C00083000", "bid": 5.2, "bid_size": 66.0, "ask": 6.95, "ask_size": 20.0, "iv": 0.6983, "open_interest": 5.0, "volume": 0.0, "delta": 0.8268, "gamma": 0.0417, "vega": 0.0238, "theta": -0.1933, "rho": 0.011, "theo": 5.9757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-06T15:17:50", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "ETSY261113P00083000", "bid": 0.39, "bid_size": 37.0, "ask": 0.84, "ask_size": 19.0, "iv": 0.6733, "open_interest": 1.0, "volume": 6.0, "delta": -0.1726, "gamma": 0.0417, "vega": 0.0237, "theta": -0.194, "rho": -0.0024, "theo": 0.5767, "change": -0.035, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T10:06:44", "percent_change": -6.93069, "prev_day_close": 0.505000002682209}, {"option": "ETSY261113C00084000", "bid": 4.75, "bid_size": 26.0, "ask": 6.45, "ask_size": 20.0, "iv": 0.7994, "open_interest": 13.0, "volume": 0.0, "delta": 0.7828, "gamma": 0.0488, "vega": 0.0273, "theta": -0.2232, "rho": 0.0105, "theo": 5.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.86, "last_trade_time": "2026-11-05T13:00:18", "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "ETSY261113P00084000", "bid": 0.53, "bid_size": 37.0, "ask": 1.11, "ask_size": 50.0, "iv": 0.6678, "open_interest": 75.0, "volume": 10.0, "delta": -0.2166, "gamma": 0.0488, "vega": 0.0273, "theta": -0.2238, "rho": -0.003, "theo": 0.7601, "change": 0.085, "open": 0.63, "high": 0.92, "low": 0.63, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T11:07:23", "percent_change": 10.1796, "prev_day_close": 0.83500000834465}, {"option": "ETSY261113C00085000", "bid": 3.55, "bid_size": 62.0, "ask": 5.25, "ask_size": 10.0, "iv": 0.6378, "open_interest": 3.0, "volume": 1.0, "delta": 0.7313, "gamma": 0.0556, "vega": 0.0306, "theta": -0.2515, "rho": 0.0099, "theo": 4.3945, "change": 0.315, "open": 6.44, "high": 6.44, "low": 6.44, "tick": "up", "last_trade_price": 6.44, "last_trade_time": "2026-11-09T09:32:09", "percent_change": 5.14286, "prev_day_close": 6.125}, {"option": "ETSY261113P00085000", "bid": 0.78, "bid_size": 48.0, "ask": 1.39, "ask_size": 117.0, "iv": 0.6657, "open_interest": 173.0, "volume": 12.0, "delta": -0.2682, "gamma": 0.0556, "vega": 0.0306, "theta": -0.2521, "rho": -0.0036, "theo": 0.9939, "change": -0.06, "open": 0.83, "high": 1.22, "low": 0.83, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:30:14", "percent_change": -5.66038, "prev_day_close": 1.06000000238419}, {"option": "ETSY261113C00086000", "bid": 3.1, "bid_size": 54.0, "ask": 4.2, "ask_size": 14.0, "iv": 0.6163, "open_interest": 45.0, "volume": 0.0, "delta": 0.6729, "gamma": 0.0616, "vega": 0.0335, "theta": -0.2756, "rho": 0.0092, "theo": 3.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.39, "last_trade_time": "2026-10-27T15:52:12", "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "ETSY261113P00086000", "bid": 1.17, "bid_size": 7.0, "ask": 1.74, "ask_size": 31.0, "iv": 0.6778, "open_interest": 165.0, "volume": 33.0, "delta": -0.3266, "gamma": 0.0617, "vega": 0.0335, "theta": -0.2762, "rho": -0.0043, "theo": 1.2868, "change": 0.21, "open": 1.1, "high": 1.5, "low": 1.1, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T10:28:30", "percent_change": 16.2791, "prev_day_close": 1.28999996185303}, {"option": "ETSY261113C00087000", "bid": 2.46, "bid_size": 52.0, "ask": 3.25, "ask_size": 10.0, "iv": 0.5666, "open_interest": 34.0, "volume": 0.0, "delta": 0.6087, "gamma": 0.0663, "vega": 0.0356, "theta": -0.2932, "rho": 0.0083, "theo": 3.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.73, "last_trade_time": "2026-11-06T14:36:34", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "ETSY261113P00087000", "bid": 1.51, "bid_size": 8.0, "ask": 2.06, "ask_size": 15.0, "iv": 0.6595, "open_interest": 29.0, "volume": 2.0, "delta": -0.3912, "gamma": 0.0664, "vega": 0.0356, "theta": -0.2938, "rho": -0.005, "theo": 1.6482, "change": 0.17, "open": 1.74, "high": 1.74, "low": 1.74, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-11-09T13:54:31", "percent_change": 10.828, "prev_day_close": 1.56999999284744}, {"option": "ETSY261113C00088000", "bid": 2.19, "bid_size": 26.0, "ask": 2.75, "ask_size": 15.0, "iv": 0.6132, "open_interest": 7.0, "volume": 3.0, "delta": 0.5407, "gamma": 0.0691, "vega": 0.0368, "theta": -0.3021, "rho": 0.0074, "theo": 2.4814, "change": -1.71, "open": 2.62, "high": 2.62, "low": 2.17, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-11-09T15:50:30", "percent_change": -43.8462, "prev_day_close": 3.89999985694885}, {"option": "ETSY261113P00088000", "bid": 1.89, "bid_size": 10.0, "ask": 2.61, "ask_size": 30.0, "iv": 0.6622, "open_interest": 4.0, "volume": 31.0, "delta": -0.4593, "gamma": 0.0692, "vega": 0.0368, "theta": -0.3027, "rho": -0.0058, "theo": 2.0809, "change": -0.01, "open": 2.0, "high": 2.5, "low": 2.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T15:13:37", "percent_change": -0.485437, "prev_day_close": 2.06000000238419}, {"option": "ETSY261113C00089000", "bid": 1.63, "bid_size": 37.0, "ask": 2.23, "ask_size": 15.0, "iv": 0.5969, "open_interest": 1.0, "volume": 4.0, "delta": 0.4714, "gamma": 0.0696, "vega": 0.0369, "theta": -0.3012, "rho": 0.0065, "theo": 1.9897, "change": -0.92, "open": 2.5, "high": 2.5, "low": 2.33, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-11-09T13:05:06", "percent_change": -28.3077, "prev_day_close": 3.25}, {"option": "ETSY261113P00089000", "bid": 2.35, "bid_size": 13.0, "ask": 3.1, "ask_size": 34.0, "iv": 0.65, "open_interest": 14.0, "volume": 14.0, "delta": -0.5288, "gamma": 0.0698, "vega": 0.0369, "theta": -0.3018, "rho": -0.0064, "theo": 2.5891, "change": 0.15, "open": 2.48, "high": 2.56, "low": 2.48, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T14:22:35", "percent_change": 6.25, "prev_day_close": 2.39999997615814}, {"option": "ETSY261113C00090000", "bid": 1.26, "bid_size": 30.0, "ask": 1.61, "ask_size": 4.0, "iv": 0.5731, "open_interest": 57.0, "volume": 8.0, "delta": 0.4032, "gamma": 0.0679, "vega": 0.0359, "theta": -0.2908, "rho": 0.0056, "theo": 1.5731, "change": -1.41, "open": 2.14, "high": 2.14, "low": 1.43, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-11-09T15:51:13", "percent_change": -49.6479, "prev_day_close": 2.8400000333786}, {"option": "ETSY261113P00090000", "bid": 2.88, "bid_size": 10.0, "ask": 4.25, "ask_size": 22.0, "iv": 0.7204, "open_interest": 39.0, "volume": 1.0, "delta": -0.5971, "gamma": 0.0681, "vega": 0.0359, "theta": -0.2914, "rho": -0.007, "theo": 3.1725, "change": 0.13, "open": 2.94, "high": 2.94, "low": 2.94, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-11-09T14:59:35", "percent_change": 4.62634, "prev_day_close": 2.80999994277954}, {"option": "ETSY261113C00091000", "bid": 0.84, "bid_size": 61.0, "ask": 1.27, "ask_size": 10.0, "iv": 0.5603, "open_interest": 3.0, "volume": 20.0, "delta": 0.3388, "gamma": 0.0642, "vega": 0.034, "theta": -0.2721, "rho": 0.0047, "theo": 1.2279, "change": -1.18, "open": 1.55, "high": 1.55, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:48:15", "percent_change": -54.1284, "prev_day_close": 2.17999994754791}, {"option": "ETSY261113P00091000", "bid": 3.4, "bid_size": 31.0, "ask": 4.7, "ask_size": 16.0, "iv": 0.6769, "open_interest": 24.0, "volume": 7.0, "delta": -0.6617, "gamma": 0.0643, "vega": 0.0339, "theta": -0.2726, "rho": -0.0074, "theo": 3.8275, "change": -0.025, "open": 3.73, "high": 3.73, "low": 3.35, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T14:55:43", "percent_change": -0.740741, "prev_day_close": 3.375}, {"option": "ETSY261113C00092000", "bid": 0.64, "bid_size": 47.0, "ask": 1.05, "ask_size": 15.0, "iv": 0.5796, "open_interest": 24.0, "volume": 8.0, "delta": 0.2802, "gamma": 0.0589, "vega": 0.0313, "theta": -0.2474, "rho": 0.0039, "theo": 0.9493, "change": -0.85, "open": 1.02, "high": 1.08, "low": 0.94, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-09T13:47:51", "percent_change": -47.486, "prev_day_close": 1.79000002145767}, {"option": "ETSY261113P00092000", "bid": 3.95, "bid_size": 49.0, "ask": 5.4, "ask_size": 10.0, "iv": 0.6539, "open_interest": 7.0, "volume": 0.0, "delta": -0.7207, "gamma": 0.059, "vega": 0.0312, "theta": -0.2476, "rho": -0.0082, "theo": 4.5478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T14:51:54", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "ETSY261113C00093000", "bid": 0.31, "bid_size": 77.0, "ask": 0.83, "ask_size": 17.0, "iv": 0.5588, "open_interest": 9.0, "volume": 7.0, "delta": 0.2281, "gamma": 0.0526, "vega": 0.0281, "theta": -0.219, "rho": 0.0032, "theo": 0.7261, "change": -0.84, "open": 0.87, "high": 0.87, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T15:38:49", "percent_change": -57.1429, "prev_day_close": 1.46999996900558}, {"option": "ETSY261113P00093000", "bid": 4.65, "bid_size": 114.0, "ask": 6.1, "ask_size": 114.0, "iv": 0.6341, "open_interest": 66.0, "volume": 7.0, "delta": -0.773, "gamma": 0.0527, "vega": 0.028, "theta": -0.2189, "rho": -0.0083, "theo": 5.3254, "change": 0.785, "open": 5.46, "high": 5.46, "low": 5.46, "tick": "up", "last_trade_price": 5.46, "last_trade_time": "2026-11-09T15:58:00", "percent_change": 16.7914, "prev_day_close": 4.67499995231628}, {"option": "ETSY261113C00094000", "bid": 0.13, "bid_size": 68.0, "ask": 0.74, "ask_size": 10.0, "iv": 0.5713, "open_interest": 5.0, "volume": 0.0, "delta": 0.1833, "gamma": 0.0458, "vega": 0.0246, "theta": -0.1893, "rho": 0.0026, "theo": 0.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T13:55:05", "percent_change": 0.0, "prev_day_close": 1.09000000357628}, {"option": "ETSY261113P00094000", "bid": 5.45, "bid_size": 48.0, "ask": 7.15, "ask_size": 10.0, "iv": 0.6793, "open_interest": 8.0, "volume": 0.0, "delta": -0.8178, "gamma": 0.046, "vega": 0.0246, "theta": -0.189, "rho": -0.0083, "theo": 6.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.62, "last_trade_time": "2026-11-05T14:43:05", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "ETSY261113C00095000", "bid": 0.07, "bid_size": 70.0, "ask": 0.52, "ask_size": 14.0, "iv": 0.5644, "open_interest": 21.0, "volume": 15.0, "delta": 0.1457, "gamma": 0.0392, "vega": 0.0213, "theta": -0.1604, "rho": 0.002, "theo": 0.4165, "change": -0.5, "open": 0.64, "high": 0.9, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T14:24:39", "percent_change": -56.8182, "prev_day_close": 0.879999995231628}, {"option": "ETSY261113P00095000", "bid": 6.2, "bid_size": 45.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.6641, "open_interest": 3.0, "volume": 3.0, "delta": -0.8555, "gamma": 0.0392, "vega": 0.0211, "theta": -0.1599, "rho": -0.0083, "theo": 7.0175, "change": 0.975, "open": 6.13, "high": 7.2, "low": 6.13, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T11:58:22", "percent_change": 15.6626, "prev_day_close": 6.22500014305115}, {"option": "ETSY261113C00096000", "bid": 0.15, "bid_size": 40.0, "ask": 0.77, "ask_size": 52.0, "iv": 0.7078, "open_interest": 82.0, "volume": 0.0, "delta": 0.1149, "gamma": 0.0329, "vega": 0.018, "theta": -0.1336, "rho": 0.0016, "theo": 0.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-06T15:28:41", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "ETSY261113P00096000", "bid": 6.95, "bid_size": 41.0, "ask": 8.85, "ask_size": 6.0, "iv": 0.6234, "open_interest": 8.0, "volume": 2.0, "delta": -0.8864, "gamma": 0.033, "vega": 0.0179, "theta": -0.1329, "rho": -0.008, "theo": 7.9153, "change": 0.825, "open": 7.9, "high": 7.95, "low": 7.9, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-11-09T12:04:27", "percent_change": 11.5789, "prev_day_close": 7.125}, {"option": "ETSY261113C00097000", "bid": 0.11, "bid_size": 29.0, "ask": 0.81, "ask_size": 57.0, "iv": 0.7672, "open_interest": 39.0, "volume": 5.0, "delta": 0.0899, "gamma": 0.0272, "vega": 0.0151, "theta": -0.1097, "rho": 0.0012, "theo": 0.2354, "change": 0.11, "open": 0.65, "high": 0.65, "low": 0.62, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T09:43:54", "percent_change": 20.7547, "prev_day_close": 0.530000016093254}, {"option": "ETSY261113P00097000", "bid": 7.9, "bid_size": 40.0, "ask": 10.15, "ask_size": 10.0, "iv": 0.7491, "open_interest": 17.0, "volume": 24.0, "delta": -0.9114, "gamma": 0.0273, "vega": 0.0148, "theta": -0.1089, "rho": -0.0075, "theo": 8.8382, "change": 1.245, "open": 8.4, "high": 9.05, "low": 8.4, "tick": "down", "last_trade_price": 8.77, "last_trade_time": "2026-11-09T15:41:29", "percent_change": 16.5448, "prev_day_close": 7.52500009536743}, {"option": "ETSY261113C00098000", "bid": 0.1, "bid_size": 8.0, "ask": 0.67, "ask_size": 16.0, "iv": 0.7843, "open_interest": 2.0, "volume": 1.0, "delta": 0.0701, "gamma": 0.0223, "vega": 0.0125, "theta": -0.0891, "rho": 0.001, "theo": 0.1767, "change": -0.045, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T10:06:44", "percent_change": -10.1124, "prev_day_close": 0.445000007748604}, {"option": "ETSY261113P00098000", "bid": 9.05, "bid_size": 30.0, "ask": 10.95, "ask_size": 10.0, "iv": 0.7922, "open_interest": 3.0, "volume": 34.0, "delta": -0.9313, "gamma": 0.0223, "vega": 0.0123, "theta": -0.0882, "rho": -0.0074, "theo": 9.7802, "change": 1.395, "open": 9.39, "high": 10.0, "low": 9.39, "tick": "up", "last_trade_price": 9.82, "last_trade_time": "2026-11-09T15:42:24", "percent_change": 16.5579, "prev_day_close": 8.42499995231628}, {"option": "ETSY261113C00099000", "bid": 0.04, "bid_size": 10.0, "ask": 0.25, "ask_size": 12.0, "iv": 0.6668, "open_interest": 152.0, "volume": 1.0, "delta": 0.0544, "gamma": 0.018, "vega": 0.0103, "theta": -0.0717, "rho": 0.0008, "theo": 0.1326, "change": -0.125, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:29:19", "percent_change": -42.3729, "prev_day_close": 0.294999994337559}, {"option": "ETSY261113P00099000", "bid": 10.1, "bid_size": 29.0, "ask": 11.85, "ask_size": 6.0, "iv": 0.8323, "open_interest": 0.0, "volume": 12.0, "delta": -0.947, "gamma": 0.0181, "vega": 0.0101, "theta": -0.0707, "rho": -0.0072, "theo": 10.7371, "change": 1.445, "open": 10.59, "high": 10.77, "low": 10.38, "tick": "up", "last_trade_price": 10.77, "last_trade_time": "2026-11-09T15:42:24", "percent_change": 15.496, "prev_day_close": 9.3250002861023}, {"option": "ETSY261113C00100000", "bid": 0.01, "bid_size": 19.0, "ask": 0.37, "ask_size": 91.0, "iv": 0.7541, "open_interest": 110.0, "volume": 25.0, "delta": 0.0422, "gamma": 0.0145, "vega": 0.0084, "theta": -0.0573, "rho": 0.0006, "theo": 0.0997, "change": -0.335, "open": 0.14, "high": 0.4, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:58:00", "percent_change": -77.0115, "prev_day_close": 0.434999987483025}, {"option": "ETSY261113P00100000", "bid": 10.8, "bid_size": 30.0, "ask": 13.2, "ask_size": 10.0, "iv": 0.9004, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0146, "vega": 0.0081, "theta": -0.0562, "rho": -0.0065, "theo": 11.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "ETSY261113C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 39.0, "iv": 0.7777, "open_interest": 48.0, "volume": 6.0, "delta": 0.0326, "gamma": 0.0116, "vega": 0.0068, "theta": -0.0455, "rho": 0.0004, "theo": 0.0751, "change": -0.905, "open": 0.09, "high": 0.32, "low": 0.09, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T10:55:26", "percent_change": -73.8775, "prev_day_close": 1.22499996423721}, {"option": "ETSY261113P00101000", "bid": 11.75, "bid_size": 40.0, "ask": 13.65, "ask_size": 6.0, "iv": 0.6996, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0117, "vega": 0.0065, "theta": -0.0443, "rho": -0.0058, "theo": 12.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5250000953674}, {"option": "ETSY261113C00102000", "bid": 0.01, "bid_size": 15.0, "ask": 0.19, "ask_size": 11.0, "iv": 0.7486, "open_interest": 0.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0093, "vega": 0.0055, "theta": -0.036, "rho": 0.0004, "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": 0.924999980255961}, {"option": "ETSY261113P00102000", "bid": 12.75, "bid_size": 30.0, "ask": 15.1, "ask_size": 10.0, "iv": 0.953, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0094, "vega": 0.0052, "theta": -0.0347, "rho": -0.0058, "theo": 13.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "ETSY261113C00103000", "bid": 0.01, "bid_size": 6.0, "ask": 0.15, "ask_size": 11.0, "iv": 0.7604, "open_interest": 11.0, "volume": 5.0, "delta": 0.0196, "gamma": 0.0074, "vega": 0.0044, "theta": -0.0285, "rho": 0.0003, "theo": 0.0429, "change": -1.105, "open": 0.11, "high": 0.11, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:04:06", "percent_change": -95.671, "prev_day_close": 1.15499999560416}, {"option": "ETSY261113P00103000", "bid": 13.75, "bid_size": 30.0, "ask": 16.1, "ask_size": 10.0, "iv": 1.0013, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0075, "vega": 0.004, "theta": -0.0268, "rho": -0.005, "theo": 14.6508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5750002861023}, {"option": "ETSY261113C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 12.0, "iv": 1.4572, "open_interest": 0.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0058, "vega": 0.0036, "theta": -0.0225, "rho": 0.0002, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500000465661}, {"option": "ETSY261113P00104000", "bid": 14.75, "bid_size": 30.0, "ask": 16.8, "ask_size": 6.0, "iv": 0.9169, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.006, "vega": 0.0032, "theta": -0.0207, "rho": -0.0044, "theo": 15.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "ETSY261113C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 248.0, "iv": 1.1663, "open_interest": 143.0, "volume": 14.0, "delta": 0.0118, "gamma": 0.0046, "vega": 0.0029, "theta": -0.0177, "rho": 0.0002, "theo": 0.0249, "change": -0.53, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:58:00", "percent_change": -94.6429, "prev_day_close": 0.560000007040799}, {"option": "ETSY261113P00105000", "bid": 15.3, "bid_size": 30.0, "ask": 18.1, "ask_size": 10.0, "iv": 0.8629, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0048, "vega": 0.0025, "theta": -0.0157, "rho": -0.0038, "theo": 16.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2249999046326}, {"option": "ETSY261113C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.5646, "open_interest": 1.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0037, "vega": 0.0023, "theta": -0.014, "rho": 0.0001, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-05T13:05:38", "percent_change": 0.0, "prev_day_close": 1.1050000237301}, {"option": "ETSY261113P00106000", "bid": 16.7, "bid_size": 30.0, "ask": 19.35, "ask_size": 10.0, "iv": 1.2141, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0038, "vega": 0.0019, "theta": -0.0121, "rho": -0.0029, "theo": 17.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "ETSY261113C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 1.2936, "open_interest": 6.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0029, "vega": 0.0018, "theta": -0.011, "rho": 0.0001, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-05T14:54:45", "percent_change": 0.0, "prev_day_close": 1.10000002849847}, {"option": "ETSY261113P00107000", "bid": 17.3, "bid_size": 30.0, "ask": 20.1, "ask_size": 3.0, "iv": 0.9402, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.003, "vega": 0.0014, "theta": -0.0092, "rho": -0.0024, "theo": 18.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2250003814697}, {"option": "ETSY261113C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 12.0, "iv": 1.6674, "open_interest": 2.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0023, "vega": 0.0015, "theta": -0.0087, "rho": 0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-06T11:50:31", "percent_change": 0.0, "prev_day_close": 0.340000008232892}, {"option": "ETSY261113P00108000", "bid": 18.7, "bid_size": 26.0, "ask": 21.55, "ask_size": 8.0, "iv": 1.3741, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0023, "vega": 0.001, "theta": -0.0073, "rho": -0.0018, "theo": 19.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0249996185303}, {"option": "ETSY261113C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 5.0, "iv": 1.7185, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0018, "vega": 0.0012, "theta": -0.0069, "rho": 0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09000003803521}, {"option": "ETSY261113P00109000", "bid": 19.7, "bid_size": 26.0, "ask": 22.15, "ask_size": 8.0, "iv": 1.2722, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0017, "vega": 0.0007, "theta": -0.0059, "rho": -0.0017, "theo": 20.6224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "ETSY261113C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 10.0, "iv": 1.3349, "open_interest": 7.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0015, "vega": 0.001, "theta": -0.0054, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T11:53:50", "percent_change": 0.0, "prev_day_close": 1.08500004280359}, {"option": "ETSY261113P00110000", "bid": 20.7, "bid_size": 26.0, "ask": 23.0, "ask_size": 8.0, "iv": 1.2451, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0012, "vega": 0.0004, "theta": -0.005, "rho": -0.0008, "theo": 21.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "ETSY261113C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 10.0, "iv": 1.8129, "open_interest": 0.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0012, "vega": 0.0008, "theta": -0.0043, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004757196}, {"option": "ETSY261113P00111000", "bid": 21.7, "bid_size": 30.0, "ask": 24.6, "ask_size": 10.0, "iv": 1.5271, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0009, "vega": 0.0003, "theta": -0.0044, "rho": -0.0007, "theo": 22.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1750001907349}, {"option": "ETSY261113C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 10.0, "iv": 1.007, "open_interest": 12.0, "volume": 1.0, "delta": 0.0022, "gamma": 0.0009, "vega": 0.0006, "theta": -0.0034, "rho": 0.0, "theo": 0.0041, "change": -0.165, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:57:03", "percent_change": -62.2641, "prev_day_close": 0.264999985694885}, {"option": "ETSY261113P00112000", "bid": 22.7, "bid_size": 30.0, "ask": 25.6, "ask_size": 6.0, "iv": 1.5712, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0041, "rho": -0.0003, "theo": 23.6204, "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": 22.0750007629395}, {"option": "ETSY261113C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 10.0, "iv": 1.6291, "open_interest": 2.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0007, "vega": 0.0005, "theta": -0.0027, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-03T15:56:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETSY261113P00113000", "bid": 23.7, "bid_size": 30.0, "ask": 25.85, "ask_size": 6.0, "iv": 1.2761, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0039, "rho": -0.0002, "theo": 24.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1750001907349}, {"option": "ETSY261113C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 10.0, "iv": 1.8839, "open_interest": 2.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0022, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T15:56:02", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "ETSY261113P00114000", "bid": 24.7, "bid_size": 26.0, "ask": 27.35, "ask_size": 8.0, "iv": 1.5638, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0038, "rho": -0.0002, "theo": 25.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.2750005722046}, {"option": "ETSY261113C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 23.0, "iv": 1.8426, "open_interest": 1.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T14:04:25", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "ETSY261113P00115000", "bid": 25.7, "bid_size": 26.0, "ask": 28.15, "ask_size": 8.0, "iv": 1.5172, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 26.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3250007629395}, {"option": "ETSY261113C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 2.0495, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "ETSY261113P00116000", "bid": 26.7, "bid_size": 26.0, "ask": 29.2, "ask_size": 8.0, "iv": 1.5795, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 27.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.375}, {"option": "ETSY261113C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 2.0941, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0011, "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": 1.07000005245209}, {"option": "ETSY261113P00117000", "bid": 27.7, "bid_size": 26.0, "ask": 30.35, "ask_size": 8.0, "iv": 1.6842, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 28.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5750007629395}, {"option": "ETSY261113C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 2.138, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0009, "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": 1.06500005722046}, {"option": "ETSY261113P00118000", "bid": 28.7, "bid_size": 30.0, "ask": 31.2, "ask_size": 8.0, "iv": 1.656, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 29.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1750001907349}, {"option": "ETSY261113C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 2.1813, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0007, "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": 1.06500005722046}, {"option": "ETSY261113P00119000", "bid": 29.7, "bid_size": 26.0, "ask": 32.2, "ask_size": 8.0, "iv": 1.6936, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 30.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.375}, {"option": "ETSY261120C00045000", "bid": 42.15, "bid_size": 30.0, "ask": 44.8, "ask_size": 8.0, "iv": 1.4166, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.0006, "theta": 0.0, "rho": 0.016, "theo": 43.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3500003814697}, {"option": "ETSY261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 20.0, "iv": 1.4339, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.0006, "theta": -0.003, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "ETSY261120C00047500", "bid": 39.6, "bid_size": 26.0, "ask": 42.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0003, "vega": 0.0008, "theta": 0.0, "rho": 0.0168, "theo": 40.9749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8250007629394}, {"option": "ETSY261120P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 2.5782, "open_interest": 5.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0003, "vega": 0.0008, "theta": -0.0038, "rho": 0.0, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-07T14:20:43", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ETSY261120C00050000", "bid": 36.65, "bid_size": 26.0, "ask": 39.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0004, "vega": 0.0011, "theta": -0.0004, "rho": 0.0177, "theo": 38.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "ETSY261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 2.3999, "open_interest": 1.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0004, "vega": 0.0011, "theta": -0.0048, "rho": -0.0001, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-05T14:31:33", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ETSY261120C00055000", "bid": 32.25, "bid_size": 33.0, "ask": 34.8, "ask_size": 6.0, "iv": 1.179, "open_interest": 2.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0008, "vega": 0.0019, "theta": -0.0042, "rho": 0.0194, "theo": 33.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.24, "last_trade_time": "2026-10-28T15:41:19", "percent_change": 0.0, "prev_day_close": 35.3249988555908}, {"option": "ETSY261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 252.0, "iv": 1.4846, "open_interest": 162.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0008, "vega": 0.0019, "theta": -0.0081, "rho": -0.0001, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T09:35:21", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ETSY261120C00060000", "bid": 27.35, "bid_size": 30.0, "ask": 29.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0016, "vega": 0.0036, "theta": -0.0104, "rho": 0.021, "theo": 28.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.37, "last_trade_time": "2026-11-06T14:50:02", "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "ETSY261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.9091, "open_interest": 140.0, "volume": 1.0, "delta": -0.0085, "gamma": 0.0016, "vega": 0.0036, "theta": -0.0137, "rho": -0.0003, "theo": 0.0426, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T12:51:02", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "ETSY261120C00062500", "bid": 24.1, "bid_size": 31.0, "ask": 27.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0022, "vega": 0.0048, "theta": -0.0149, "rho": 0.0218, "theo": 26.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8249998092651}, {"option": "ETSY261120P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 229.0, "iv": 1.6188, "open_interest": 67.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0022, "vega": 0.0048, "theta": -0.0179, "rho": -0.0004, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:55:21", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "ETSY261120C00065000", "bid": 22.15, "bid_size": 30.0, "ask": 24.85, "ask_size": 3.0, "iv": 0.6382, "open_interest": 27.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0032, "vega": 0.0066, "theta": -0.0208, "rho": 0.0225, "theo": 23.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.22, "last_trade_time": "2026-10-15T11:15:03", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "ETSY261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 8.0, "iv": 1.4811, "open_interest": 547.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0032, "vega": 0.0066, "theta": -0.0236, "rho": -0.0005, "theo": 0.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:10:35", "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "ETSY261120C00067500", "bid": 19.6, "bid_size": 26.0, "ask": 22.4, "ask_size": 3.0, "iv": 0.5182, "open_interest": 11.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0046, "vega": 0.009, "theta": -0.0285, "rho": 0.0232, "theo": 21.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.44, "last_trade_time": "2026-10-15T10:39:16", "percent_change": 0.0, "prev_day_close": 22.9000005722046}, {"option": "ETSY261120P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 8.0, "iv": 1.3465, "open_interest": 122.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0046, "vega": 0.009, "theta": -0.031, "rho": -0.0008, "theo": 0.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:34:11", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ETSY261120C00070000", "bid": 17.35, "bid_size": 54.0, "ask": 19.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 61.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0066, "vega": 0.0123, "theta": -0.0384, "rho": 0.0237, "theo": 18.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.47, "last_trade_time": "2026-11-06T14:50:02", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "ETSY261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 10.0, "iv": 0.9292, "open_interest": 315.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0066, "vega": 0.0123, "theta": -0.0407, "rho": -0.0011, "theo": 0.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T12:20:41", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ETSY261120C00072500", "bid": 15.2, "bid_size": 54.0, "ask": 17.15, "ask_size": 23.0, "iv": 0.6756, "open_interest": 41.0, "volume": 11.0, "delta": 0.9468, "gamma": 0.0095, "vega": 0.0167, "theta": -0.0512, "rho": 0.024, "theo": 16.267, "change": -1.7, "open": 16.35, "high": 16.35, "low": 16.35, "tick": "down", "last_trade_price": 16.35, "last_trade_time": "2026-11-09T13:11:58", "percent_change": -9.41828, "prev_day_close": 18.0500001907349}, {"option": "ETSY261120P00072500", "bid": 0.03, "bid_size": 105.0, "ask": 0.85, "ask_size": 27.0, "iv": 0.8321, "open_interest": 448.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0095, "vega": 0.0168, "theta": -0.0532, "rho": -0.0016, "theo": 0.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T14:25:24", "percent_change": 0.0, "prev_day_close": 0.645000005140901}, {"option": "ETSY261120C00075000", "bid": 12.85, "bid_size": 111.0, "ask": 14.75, "ask_size": 32.0, "iv": 0.6515, "open_interest": 118.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0135, "vega": 0.0225, "theta": -0.0673, "rho": 0.0241, "theo": 13.8994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.45, "last_trade_time": "2026-11-06T13:38:21", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "ETSY261120P00075000", "bid": 0.08, "bid_size": 79.0, "ask": 1.17, "ask_size": 32.0, "iv": 0.7937, "open_interest": 101.0, "volume": 0.0, "delta": -0.0782, "gamma": 0.0136, "vega": 0.0225, "theta": -0.0691, "rho": -0.0023, "theo": 0.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T14:50:48", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "ETSY261120C00076000", "bid": 11.8, "bid_size": 26.0, "ask": 13.8, "ask_size": 8.0, "iv": 0.6095, "open_interest": 0.0, "volume": 0.0, "delta": 0.9092, "gamma": 0.0155, "vega": 0.0252, "theta": -0.0746, "rho": 0.024, "theo": 12.9698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "ETSY261120P00076000", "bid": 0.12, "bid_size": 83.0, "ask": 0.91, "ask_size": 25.0, "iv": 0.7065, "open_interest": 21.0, "volume": 0.0, "delta": -0.0911, "gamma": 0.0155, "vega": 0.0252, "theta": -0.0763, "rho": -0.0027, "theo": 0.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T15:42:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ETSY261120C00077000", "bid": 10.8, "bid_size": 30.0, "ask": 12.9, "ask_size": 10.0, "iv": 0.5906, "open_interest": 0.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.0177, "vega": 0.0282, "theta": -0.0825, "rho": 0.0239, "theo": 12.0532, "change": 0.0, "open": 0.0, "high": 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": "ETSY261120P00077000", "bid": 0.16, "bid_size": 97.0, "ask": 1.15, "ask_size": 28.0, "iv": 0.7098, "open_interest": 8.0, "volume": 0.0, "delta": -0.1061, "gamma": 0.0177, "vega": 0.0282, "theta": -0.0841, "rho": -0.0031, "theo": 0.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-02T13:11:52", "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "ETSY261120C00077500", "bid": 10.15, "bid_size": 40.0, "ask": 12.45, "ask_size": 10.0, "iv": 0.5468, "open_interest": 36.0, "volume": 0.0, "delta": 0.8859, "gamma": 0.0188, "vega": 0.0297, "theta": -0.0866, "rho": 0.0238, "theo": 11.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-11-06T13:36:53", "percent_change": 0.0, "prev_day_close": 13.4249997138977}, {"option": "ETSY261120P00077500", "bid": 0.28, "bid_size": 87.0, "ask": 2.44, "ask_size": 63.0, "iv": 0.885, "open_interest": 77.0, "volume": 1.0, "delta": -0.1145, "gamma": 0.0189, "vega": 0.0298, "theta": -0.0882, "rho": -0.0034, "theo": 0.5884, "change": 0.0, "open": 0.54, "high": 0.54, "low": 0.54, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T11:18:05", "percent_change": -1.21417e-06, "prev_day_close": 0.540000006556511}, {"option": "ETSY261120C00078000", "bid": 10.15, "bid_size": 45.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.632, "open_interest": 0.0, "volume": 0.0, "delta": 0.877, "gamma": 0.0201, "vega": 0.0314, "theta": -0.0908, "rho": 0.0236, "theo": 11.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9749999046326}, {"option": "ETSY261120P00078000", "bid": 0.21, "bid_size": 116.0, "ask": 1.97, "ask_size": 41.0, "iv": 0.788, "open_interest": 64.0, "volume": 6.0, "delta": -0.1234, "gamma": 0.0202, "vega": 0.0314, "theta": -0.0924, "rho": -0.0037, "theo": 0.6391, "change": 0.01, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T15:12:00", "percent_change": 1.81818, "prev_day_close": 0.550000011920929}, {"option": "ETSY261120C00079000", "bid": 9.15, "bid_size": 114.0, "ask": 10.6, "ask_size": 25.0, "iv": 0.515, "open_interest": 53.0, "volume": 36.0, "delta": 0.8572, "gamma": 0.0227, "vega": 0.0348, "theta": -0.0995, "rho": 0.0233, "theo": 10.2685, "change": -2.455, "open": 11.83, "high": 11.83, "low": 9.62, "tick": "no_change", "last_trade_price": 9.62, "last_trade_time": "2026-11-09T15:47:27", "percent_change": -20.3313, "prev_day_close": 12.0750002861023}, {"option": "ETSY261120P00079000", "bid": 0.5, "bid_size": 50.0, "ask": 0.99, "ask_size": 29.0, "iv": 0.6417, "open_interest": 5.0, "volume": 0.0, "delta": -0.1433, "gamma": 0.0228, "vega": 0.0348, "theta": -0.101, "rho": -0.0042, "theo": 0.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T12:34:20", "percent_change": 0.0, "prev_day_close": 1.48500002920628}, {"option": "ETSY261120C00080000", "bid": 8.2, "bid_size": 105.0, "ask": 10.35, "ask_size": 29.0, "iv": 0.5969, "open_interest": 81.0, "volume": 0.0, "delta": 0.8346, "gamma": 0.0255, "vega": 0.0383, "theta": -0.1084, "rho": 0.0229, "theo": 9.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-11-06T10:42:49", "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "ETSY261120P00080000", "bid": 0.54, "bid_size": 101.0, "ask": 1.2, "ask_size": 39.0, "iv": 0.6267, "open_interest": 193.0, "volume": 5.0, "delta": -0.1661, "gamma": 0.0256, "vega": 0.0383, "theta": -0.1098, "rho": -0.0049, "theo": 0.8912, "change": -0.85, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:06:06", "percent_change": -54.8387, "prev_day_close": 1.55000001192093}, {"option": "ETSY261120C00081000", "bid": 7.6, "bid_size": 86.0, "ask": 9.45, "ask_size": 10.0, "iv": 0.6103, "open_interest": 5.0, "volume": 0.0, "delta": 0.8088, "gamma": 0.0284, "vega": 0.0419, "theta": -0.1173, "rho": 0.0224, "theo": 8.5687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.21, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "ETSY261120P00081000", "bid": 0.51, "bid_size": 104.0, "ask": 1.32, "ask_size": 24.0, "iv": 0.5873, "open_interest": 0.0, "volume": 0.0, "delta": -0.1919, "gamma": 0.0286, "vega": 0.042, "theta": -0.1187, "rho": -0.0056, "theo": 1.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.844999998807907}, {"option": "ETSY261120C00082000", "bid": 6.6, "bid_size": 86.0, "ask": 9.15, "ask_size": 13.0, "iv": 0.6354, "open_interest": 1.0, "volume": 0.0, "delta": 0.7799, "gamma": 0.0315, "vega": 0.0456, "theta": -0.1261, "rho": 0.0218, "theo": 7.7596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.57, "last_trade_time": "2026-10-23T11:43:24", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "ETSY261120P00082000", "bid": 0.88, "bid_size": 93.0, "ask": 1.47, "ask_size": 27.0, "iv": 0.5952, "open_interest": 47.0, "volume": 20.0, "delta": -0.2209, "gamma": 0.0316, "vega": 0.0457, "theta": -0.1274, "rho": -0.0064, "theo": 1.2426, "change": 0.05, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T13:30:07", "percent_change": 4.54545, "prev_day_close": 1.09999999403954}, {"option": "ETSY261120C00082500", "bid": 6.4, "bid_size": 87.0, "ask": 8.3, "ask_size": 10.0, "iv": 0.6016, "open_interest": 19.0, "volume": 0.0, "delta": 0.7642, "gamma": 0.033, "vega": 0.0474, "theta": -0.1304, "rho": 0.0214, "theo": 7.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-11-06T15:06:12", "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "ETSY261120P00082500", "bid": 0.92, "bid_size": 110.0, "ask": 1.57, "ask_size": 28.0, "iv": 0.5828, "open_interest": 82.0, "volume": 0.0, "delta": -0.2367, "gamma": 0.0331, "vega": 0.0475, "theta": -0.1317, "rho": -0.0067, "theo": 1.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-11-06T10:31:44", "percent_change": 0.0, "prev_day_close": 1.14000001549721}, {"option": "ETSY261120C00083000", "bid": 5.55, "bid_size": 87.0, "ask": 7.95, "ask_size": 10.0, "iv": 0.552, "open_interest": 4.0, "volume": 0.0, "delta": 0.7477, "gamma": 0.0345, "vega": 0.0491, "theta": -0.1345, "rho": 0.0211, "theo": 6.9831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.57, "last_trade_time": "2026-10-30T10:06:58", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "ETSY261120P00083000", "bid": 1.21, "bid_size": 52.0, "ask": 1.7, "ask_size": 89.0, "iv": 0.5982, "open_interest": 678.0, "volume": 1.0, "delta": -0.2533, "gamma": 0.0346, "vega": 0.0492, "theta": -0.1358, "rho": -0.0072, "theo": 1.4657, "change": 0.09, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T12:08:16", "percent_change": 6.87023, "prev_day_close": 1.30999994277954}, {"option": "ETSY261120C00084000", "bid": 5.35, "bid_size": 85.0, "ask": 6.65, "ask_size": 14.0, "iv": 0.5445, "open_interest": 3.0, "volume": 31.0, "delta": 0.7123, "gamma": 0.0374, "vega": 0.0525, "theta": -0.1422, "rho": 0.0202, "theo": 6.2431, "change": -1.945, "open": 6.72, "high": 6.74, "low": 5.73, "tick": "no_change", "last_trade_price": 5.73, "last_trade_time": "2026-11-09T15:47:27", "percent_change": -25.342, "prev_day_close": 7.67500019073486}, {"option": "ETSY261120P00084000", "bid": 1.4, "bid_size": 102.0, "ask": 2.03, "ask_size": 31.0, "iv": 0.5895, "open_interest": 13.0, "volume": 0.0, "delta": -0.2889, "gamma": 0.0376, "vega": 0.0526, "theta": -0.1434, "rho": -0.0081, "theo": 1.7252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-11-06T10:43:47", "percent_change": 0.0, "prev_day_close": 1.61500000953674}, {"option": "ETSY261120C00085000", "bid": 4.7, "bid_size": 143.0, "ask": 6.3, "ask_size": 32.0, "iv": 0.5755, "open_interest": 243.0, "volume": 0.0, "delta": 0.6738, "gamma": 0.0401, "vega": 0.0554, "theta": -0.1488, "rho": 0.0192, "theo": 5.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.83, "last_trade_time": "2026-11-06T13:49:03", "percent_change": 0.0, "prev_day_close": 6.77499985694885}, {"option": "ETSY261120P00085000", "bid": 1.9, "bid_size": 7.0, "ask": 2.33, "ask_size": 67.0, "iv": 0.5995, "open_interest": 1994.0, "volume": 9.0, "delta": -0.3276, "gamma": 0.0403, "vega": 0.0555, "theta": -0.1499, "rho": -0.0092, "theo": 2.0258, "change": 0.32, "open": 2.15, "high": 2.3, "low": 2.15, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T10:43:35", "percent_change": 16.1616, "prev_day_close": 1.98000001907349}, {"option": "ETSY261120C00086000", "bid": 4.25, "bid_size": 72.0, "ask": 5.3, "ask_size": 17.0, "iv": 0.5566, "open_interest": 6.0, "volume": 0.0, "delta": 0.6325, "gamma": 0.0424, "vega": 0.0579, "theta": -0.1541, "rho": 0.0182, "theo": 4.8896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-11-06T15:58:54", "percent_change": 0.0, "prev_day_close": 6.22499990463257}, {"option": "ETSY261120P00086000", "bid": 2.25, "bid_size": 6.0, "ask": 2.89, "ask_size": 75.0, "iv": 0.6107, "open_interest": 622.0, "volume": 1.0, "delta": -0.3691, "gamma": 0.0426, "vega": 0.058, "theta": -0.1552, "rho": -0.0102, "theo": 2.3715, "change": 0.165, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T14:22:35", "percent_change": 7.55149, "prev_day_close": 2.18499994277954}, {"option": "ETSY261120C00087000", "bid": 3.65, "bid_size": 84.0, "ask": 4.5, "ask_size": 15.0, "iv": 0.5357, "open_interest": 54.0, "volume": 0.0, "delta": 0.5891, "gamma": 0.0442, "vega": 0.0598, "theta": -0.1578, "rho": 0.017, "theo": 4.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-30T13:21:54", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "ETSY261120P00087000", "bid": 2.59, "bid_size": 7.0, "ask": 3.3, "ask_size": 65.0, "iv": 0.6006, "open_interest": 16.0, "volume": 2.0, "delta": -0.4128, "gamma": 0.0444, "vega": 0.0598, "theta": -0.1588, "rho": -0.0112, "theo": 2.7648, "change": 0.245, "open": 3.28, "high": 3.28, "low": 2.82, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-11-09T13:19:19", "percent_change": 9.51457, "prev_day_close": 2.57499992847443}, {"option": "ETSY261120C00087500", "bid": 3.3, "bid_size": 102.0, "ask": 4.35, "ask_size": 21.0, "iv": 0.5392, "open_interest": 32.0, "volume": 1.0, "delta": 0.5668, "gamma": 0.0449, "vega": 0.0604, "theta": -0.1589, "rho": 0.0164, "theo": 3.9984, "change": -1.625, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T15:47:46", "percent_change": -31.7073, "prev_day_close": 5.125}, {"option": "ETSY261120P00087500", "bid": 2.77, "bid_size": 7.0, "ask": 3.85, "ask_size": 85.0, "iv": 0.6224, "open_interest": 2.0, "volume": 20.0, "delta": -0.4353, "gamma": 0.0452, "vega": 0.0605, "theta": -0.1599, "rho": -0.0118, "theo": 2.9807, "change": 0.2, "open": 2.99, "high": 2.99, "low": 2.99, "tick": "no_change", "last_trade_price": 2.99, "last_trade_time": "2026-11-09T14:32:59", "percent_change": 7.16846, "prev_day_close": 2.78999996185303}, {"option": "ETSY261120C00088000", "bid": 3.05, "bid_size": 83.0, "ask": 4.25, "ask_size": 23.0, "iv": 0.553, "open_interest": 20.0, "volume": 16.0, "delta": 0.5441, "gamma": 0.0454, "vega": 0.0609, "theta": -0.1596, "rho": 0.0158, "theo": 3.7266, "change": -1.635, "open": 5.8, "high": 5.8, "low": 3.79, "tick": "down", "last_trade_price": 3.79, "last_trade_time": "2026-11-09T13:30:43", "percent_change": -30.1382, "prev_day_close": 5.42499995231628}, {"option": "ETSY261120P00088000", "bid": 3.0, "bid_size": 7.0, "ask": 3.7, "ask_size": 55.0, "iv": 0.5887, "open_interest": 32.0, "volume": 2.0, "delta": -0.458, "gamma": 0.0457, "vega": 0.0609, "theta": -0.1606, "rho": -0.0124, "theo": 3.2091, "change": 0.45, "open": 3.4, "high": 3.4, "low": 3.38, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-11-09T13:19:19", "percent_change": 15.3584, "prev_day_close": 2.9300000667572}, {"option": "ETSY261120C00089000", "bid": 2.89, "bid_size": 63.0, "ask": 3.4, "ask_size": 17.0, "iv": 0.5492, "open_interest": 4.0, "volume": 4.0, "delta": 0.4984, "gamma": 0.046, "vega": 0.0613, "theta": -0.1596, "rho": 0.0145, "theo": 3.2218, "change": -0.875, "open": 3.85, "high": 3.85, "low": 3.2, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T14:52:50", "percent_change": -20.7101, "prev_day_close": 4.22500002384186}, {"option": "ETSY261120P00089000", "bid": 3.6, "bid_size": 7.0, "ask": 4.2, "ask_size": 53.0, "iv": 0.5935, "open_interest": 1.0, "volume": 21.0, "delta": -0.504, "gamma": 0.0463, "vega": 0.0612, "theta": -0.1604, "rho": -0.0134, "theo": 3.7053, "change": 0.025, "open": 4.22, "high": 4.22, "low": 3.45, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-11-09T14:52:42", "percent_change": 0.729925, "prev_day_close": 3.42500007152557}, {"option": "ETSY261120C00090000", "bid": 2.2, "bid_size": 258.0, "ask": 2.94, "ask_size": 14.0, "iv": 0.5262, "open_interest": 1097.0, "volume": 5.0, "delta": 0.4527, "gamma": 0.046, "vega": 0.0609, "theta": -0.1576, "rho": 0.0132, "theo": 2.7689, "change": -1.155, "open": 2.98, "high": 2.98, "low": 2.52, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-11-09T15:42:26", "percent_change": -31.4286, "prev_day_close": 3.67500007152557}, {"option": "ETSY261120P00090000", "bid": 4.15, "bid_size": 5.0, "ask": 4.8, "ask_size": 16.0, "iv": 0.5954, "open_interest": 58.0, "volume": 0.0, "delta": -0.55, "gamma": 0.0462, "vega": 0.0607, "theta": -0.1583, "rho": -0.0142, "theo": 4.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T14:55:00", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "ETSY261120C00091000", "bid": 1.95, "bid_size": 151.0, "ask": 2.65, "ask_size": 30.0, "iv": 0.5459, "open_interest": 288.0, "volume": 2.0, "delta": 0.4079, "gamma": 0.0452, "vega": 0.0597, "theta": -0.1537, "rho": 0.012, "theo": 2.3671, "change": -1.29, "open": 2.34, "high": 2.34, "low": 1.93, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-11-09T15:41:20", "percent_change": -40.0621, "prev_day_close": 3.22000002861023}, {"option": "ETSY261120P00091000", "bid": 4.65, "bid_size": 10.0, "ask": 5.5, "ask_size": 25.0, "iv": 0.5944, "open_interest": 14.0, "volume": 1.0, "delta": -0.5951, "gamma": 0.0454, "vega": 0.0595, "theta": -0.1544, "rho": -0.0154, "theo": 4.8529, "change": 0.995, "open": 5.42, "high": 5.42, "low": 5.42, "tick": "up", "last_trade_price": 5.42, "last_trade_time": "2026-11-09T10:43:36", "percent_change": 22.4859, "prev_day_close": 4.42500019073486}, {"option": "ETSY261120C00092000", "bid": 1.59, "bid_size": 139.0, "ask": 2.15, "ask_size": 20.0, "iv": 0.5312, "open_interest": 96.0, "volume": 3.0, "delta": 0.3648, "gamma": 0.0438, "vega": 0.0578, "theta": -0.1483, "rho": 0.0107, "theo": 2.014, "change": -0.745, "open": 2.3, "high": 2.3, "low": 2.04, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-11-09T14:31:03", "percent_change": -26.7504, "prev_day_close": 2.7849999666214}, {"option": "ETSY261120P00092000", "bid": 5.2, "bid_size": 23.0, "ask": 6.5, "ask_size": 33.0, "iv": 0.6166, "open_interest": 9.0, "volume": 5.0, "delta": -0.6385, "gamma": 0.0441, "vega": 0.0575, "theta": -0.1488, "rho": -0.016, "theo": 5.5015, "change": 0.975, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T10:32:22", "percent_change": 19.797, "prev_day_close": 4.92499995231628}, {"option": "ETSY261120C00093000", "bid": 1.33, "bid_size": 148.0, "ask": 1.82, "ask_size": 13.0, "iv": 0.5324, "open_interest": 171.0, "volume": 2.0, "delta": 0.3239, "gamma": 0.0419, "vega": 0.0553, "theta": -0.1414, "rho": 0.0096, "theo": 1.7069, "change": -0.86, "open": 2.95, "high": 2.95, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T10:44:32", "percent_change": -36.4407, "prev_day_close": 2.36000001430511}, {"option": "ETSY261120P00093000", "bid": 5.85, "bid_size": 38.0, "ask": 7.1, "ask_size": 25.0, "iv": 0.6067, "open_interest": 68.0, "volume": 0.0, "delta": -0.6796, "gamma": 0.0422, "vega": 0.055, "theta": -0.1418, "rho": -0.0169, "theo": 6.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.82, "last_trade_time": "2026-11-06T15:18:03", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "ETSY261120C00094000", "bid": 1.07, "bid_size": 156.0, "ask": 1.58, "ask_size": 23.0, "iv": 0.5347, "open_interest": 83.0, "volume": 0.0, "delta": 0.2859, "gamma": 0.0395, "vega": 0.0523, "theta": -0.1335, "rho": 0.0084, "theo": 1.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-11-06T14:05:32", "percent_change": 0.0, "prev_day_close": 2.05500000715256}, {"option": "ETSY261120P00094000", "bid": 6.6, "bid_size": 13.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.6268, "open_interest": 51.0, "volume": 1.0, "delta": -0.718, "gamma": 0.0398, "vega": 0.0519, "theta": -0.1338, "rho": -0.0173, "theo": 6.9337, "change": 1.035, "open": 7.16, "high": 7.16, "low": 7.16, "tick": "up", "last_trade_price": 7.16, "last_trade_time": "2026-11-09T11:58:22", "percent_change": 16.898, "prev_day_close": 6.125}, {"option": "ETSY261120C00095000", "bid": 0.67, "bid_size": 347.0, "ask": 1.33, "ask_size": 25.0, "iv": 0.5139, "open_interest": 151.0, "volume": 6.0, "delta": 0.2509, "gamma": 0.0369, "vega": 0.049, "theta": -0.1249, "rho": 0.0074, "theo": 1.2154, "change": -0.62, "open": 1.12, "high": 1.22, "low": 1.12, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:21:55", "percent_change": -35.0282, "prev_day_close": 1.76999998092651}, {"option": "ETSY261120P00095000", "bid": 6.85, "bid_size": 78.0, "ask": 8.75, "ask_size": 10.0, "iv": 0.5778, "open_interest": 28.0, "volume": 0.0, "delta": -0.7532, "gamma": 0.0372, "vega": 0.0483, "theta": -0.1251, "rho": -0.0177, "theo": 7.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.14, "last_trade_time": "2026-11-05T14:42:52", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "ETSY261120C00096000", "bid": 0.65, "bid_size": 182.0, "ask": 1.06, "ask_size": 10.0, "iv": 0.5235, "open_interest": 0.0, "volume": 1.0, "delta": 0.2192, "gamma": 0.0341, "vega": 0.0455, "theta": -0.1158, "rho": 0.0065, "theo": 1.0228, "change": 1.06, "open": 1.06, "high": 1.06, "low": 1.06, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T15:52:41", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ETSY261120P00096000", "bid": 7.8, "bid_size": 73.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.5904, "open_interest": 0.0, "volume": 0.0, "delta": -0.7852, "gamma": 0.0344, "vega": 0.045, "theta": -0.1161, "rho": -0.0181, "theo": 8.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ETSY261120C00097000", "bid": 0.47, "bid_size": 149.0, "ask": 0.97, "ask_size": 11.0, "iv": 0.5301, "open_interest": 0.0, "volume": 0.0, "delta": 0.1907, "gamma": 0.0312, "vega": 0.0419, "theta": -0.1066, "rho": 0.0056, "theo": 0.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ETSY261120P00097000", "bid": 8.6, "bid_size": 76.0, "ask": 10.35, "ask_size": 10.0, "iv": 0.5926, "open_interest": 0.0, "volume": 0.0, "delta": -0.814, "gamma": 0.0316, "vega": 0.0411, "theta": -0.1069, "rho": -0.0177, "theo": 9.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ETSY261120C00097500", "bid": 0.47, "bid_size": 167.0, "ask": 1.29, "ask_size": 44.0, "iv": 0.5891, "open_interest": 69.0, "volume": 0.0, "delta": 0.1777, "gamma": 0.0298, "vega": 0.0401, "theta": -0.1021, "rho": 0.0053, "theo": 0.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2026-11-06T15:51:29", "percent_change": 0.0, "prev_day_close": 1.11999997496605}, {"option": "ETSY261120P00097500", "bid": 9.05, "bid_size": 73.0, "ask": 11.5, "ask_size": 29.0, "iv": 0.6809, "open_interest": 94.0, "volume": 0.0, "delta": -0.8272, "gamma": 0.0302, "vega": 0.0392, "theta": -0.1023, "rho": -0.0181, "theo": 9.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-06T12:36:45", "percent_change": 0.0, "prev_day_close": 8.97499990463257}, {"option": "ETSY261120C00098000", "bid": 0.48, "bid_size": 66.0, "ask": 1.17, "ask_size": 36.0, "iv": 0.5947, "open_interest": 0.0, "volume": 0.0, "delta": 0.1654, "gamma": 0.0283, "vega": 0.0383, "theta": -0.0976, "rho": 0.0049, "theo": 0.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ETSY261120P00098000", "bid": 9.25, "bid_size": 45.0, "ask": 11.2, "ask_size": 10.0, "iv": 0.5685, "open_interest": 0.0, "volume": 0.0, "delta": -0.8396, "gamma": 0.0287, "vega": 0.0375, "theta": -0.0978, "rho": -0.0178, "theo": 10.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ETSY261120C00099000", "bid": 0.27, "bid_size": 136.0, "ask": 1.25, "ask_size": 17.0, "iv": 0.6149, "open_interest": 0.0, "volume": 0.0, "delta": 0.1431, "gamma": 0.0256, "vega": 0.0348, "theta": -0.0887, "rho": 0.0042, "theo": 0.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ETSY261120P00099000", "bid": 10.0, "bid_size": 45.0, "ask": 12.15, "ask_size": 10.0, "iv": 0.5611, "open_interest": 0.0, "volume": 0.0, "delta": -0.8622, "gamma": 0.026, "vega": 0.0337, "theta": -0.089, "rho": -0.0175, "theo": 11.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ETSY261120C00100000", "bid": 0.16, "bid_size": 318.0, "ask": 0.55, "ask_size": 23.0, "iv": 0.523, "open_interest": 310.0, "volume": 23.0, "delta": 0.1236, "gamma": 0.0229, "vega": 0.0315, "theta": -0.0803, "rho": 0.0037, "theo": 0.5105, "change": -0.34, "open": 0.75, "high": 0.75, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:47:35", "percent_change": -45.9459, "prev_day_close": 0.740000009536743}, {"option": "ETSY261120P00100000", "bid": 11.0, "bid_size": 46.0, "ask": 12.95, "ask_size": 13.0, "iv": 0.562, "open_interest": 2.0, "volume": 0.0, "delta": -0.882, "gamma": 0.0234, "vega": 0.0304, "theta": -0.0807, "rho": -0.0172, "theo": 12.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T09:51:15", "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "ETSY261120C00101000", "bid": 0.18, "bid_size": 192.0, "ask": 0.88, "ask_size": 25.0, "iv": 0.616, "open_interest": 0.0, "volume": 1.0, "delta": 0.1066, "gamma": 0.0205, "vega": 0.0284, "theta": -0.0724, "rho": 0.0032, "theo": 0.4296, "change": 0.57, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T09:52:03", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ETSY261120P00101000", "bid": 12.0, "bid_size": 30.0, "ask": 13.9, "ask_size": 6.0, "iv": 0.585, "open_interest": 0.0, "volume": 0.0, "delta": -0.8993, "gamma": 0.021, "vega": 0.027, "theta": -0.0729, "rho": -0.0166, "theo": 12.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ETSY261120C00102000", "bid": 0.03, "bid_size": 139.0, "ask": 2.44, "ask_size": 19.0, "iv": 0.8442, "open_interest": 0.0, "volume": 0.0, "delta": 0.0919, "gamma": 0.0182, "vega": 0.0255, "theta": -0.0651, "rho": 0.0027, "theo": 0.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ETSY261120P00102000", "bid": 12.95, "bid_size": 30.0, "ask": 15.1, "ask_size": 10.0, "iv": 0.6438, "open_interest": 0.0, "volume": 0.0, "delta": -0.9143, "gamma": 0.0187, "vega": 0.0242, "theta": -0.0655, "rho": -0.0161, "theo": 13.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ETSY261120C00103000", "bid": 0.12, "bid_size": 131.0, "ask": 2.39, "ask_size": 36.0, "iv": 0.885, "open_interest": 0.0, "volume": 0.0, "delta": 0.0792, "gamma": 0.0161, "vega": 0.0228, "theta": -0.0584, "rho": 0.0023, "theo": 0.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ETSY261120P00103000", "bid": 13.9, "bid_size": 30.0, "ask": 16.25, "ask_size": 6.0, "iv": 0.6928, "open_interest": 0.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.0167, "vega": 0.0212, "theta": -0.0589, "rho": -0.0153, "theo": 14.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ETSY261120C00104000", "bid": 0.06, "bid_size": 134.0, "ask": 2.35, "ask_size": 21.0, "iv": 0.9075, "open_interest": 0.0, "volume": 0.0, "delta": 0.0683, "gamma": 0.0142, "vega": 0.0203, "theta": -0.0522, "rho": 0.002, "theo": 0.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ETSY261120P00104000", "bid": 14.75, "bid_size": 30.0, "ask": 16.7, "ask_size": 10.0, "iv": 0.5639, "open_interest": 0.0, "volume": 0.0, "delta": -0.9386, "gamma": 0.0148, "vega": 0.0187, "theta": -0.0526, "rho": -0.0153, "theo": 15.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ETSY261120C00105000", "bid": 0.07, "bid_size": 38.0, "ask": 0.3, "ask_size": 20.0, "iv": 0.5838, "open_interest": 165.0, "volume": 5.0, "delta": 0.0589, "gamma": 0.0126, "vega": 0.0181, "theta": -0.0466, "rho": 0.0017, "theo": 0.2189, "change": -0.2, "open": 0.74, "high": 0.74, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:08:03", "percent_change": -52.6316, "prev_day_close": 0.38000001013279}, {"option": "ETSY261120P00105000", "bid": 15.45, "bid_size": 30.0, "ask": 18.05, "ask_size": 10.0, "iv": 0.6065, "open_interest": 2.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.0131, "vega": 0.016, "theta": -0.0471, "rho": -0.0139, "theo": 16.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-11-06T09:46:00", "percent_change": 0.0, "prev_day_close": 15.4249997138977}, {"option": "ETSY261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 12.0, "iv": 0.6596, "open_interest": 257.0, "volume": 4.0, "delta": 0.0284, "gamma": 0.0066, "vega": 0.01, "theta": -0.0261, "rho": 0.0008, "theo": 0.0984, "change": -0.45, "open": 0.55, "high": 0.55, "low": 0.1, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:08:03", "percent_change": -77.5862, "prev_day_close": 0.579999972134829}, {"option": "ETSY261120P00110000", "bid": 20.7, "bid_size": 30.0, "ask": 22.6, "ask_size": 6.0, "iv": 0.6394, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0074, "vega": 0.0071, "theta": -0.0257, "rho": -0.008, "theo": 21.6466, "change": 0.0, "open": 0.0, "high": 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": "ETSY261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 54.0, "iv": 1.2153, "open_interest": 29.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0035, "vega": 0.0056, "theta": -0.0146, "rho": 0.0004, "theo": 0.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T12:46:33", "percent_change": 0.0, "prev_day_close": 0.340000008232892}, {"option": "ETSY261120P00115000", "bid": 25.75, "bid_size": 30.0, "ask": 28.1, "ask_size": 10.0, "iv": 0.9592, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0033, "vega": 0.0022, "theta": -0.0128, "rho": -0.0038, "theo": 26.6183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.125}, {"option": "ETSY261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 11.0, "iv": 1.317, "open_interest": 29.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0019, "vega": 0.0031, "theta": -0.0083, "rho": 0.0002, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-05T11:13:17", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ETSY261120P00120000", "bid": 30.75, "bid_size": 30.0, "ask": 33.15, "ask_size": 10.0, "iv": 1.0908, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0005, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 31.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.2, "last_trade_time": "2026-11-06T09:46:00", "percent_change": 0.0, "prev_day_close": 30.2250003814697}, {"option": "ETSY261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.4662, "open_interest": 2.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.001, "vega": 0.0018, "theta": -0.0048, "rho": 0.0001, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-02T11:20:42", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETSY261120P00125000", "bid": 35.5, "bid_size": 30.0, "ask": 37.95, "ask_size": 10.0, "iv": 1.0383, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 36.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.2, "last_trade_time": "2026-11-06T09:46:00", "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "ETSY261127C00045000", "bid": 41.95, "bid_size": 8.0, "ask": 44.8, "ask_size": 3.0, "iv": 1.0763, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0006, "vega": 0.0029, "theta": -0.0033, "rho": 0.0188, "theo": 43.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0249996185303}, {"option": "ETSY261127P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 2.1693, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0006, "vega": 0.0028, "theta": -0.0092, "rho": -0.0002, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ETSY261127C00050000", "bid": 36.75, "bid_size": 3.0, "ask": 39.85, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.001, "vega": 0.0043, "theta": -0.0072, "rho": 0.0243, "theo": 38.4366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0750007629394}, {"option": "ETSY261127P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.8821, "open_interest": 2.0, "volume": 0.0, "delta": -0.008, "gamma": 0.001, "vega": 0.0043, "theta": -0.0125, "rho": -0.0004, "theo": 0.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-13T09:45:04", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ETSY261127C00055000", "bid": 31.8, "bid_size": 3.0, "ask": 34.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0017, "vega": 0.0065, "theta": -0.0126, "rho": 0.0284, "theo": 33.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.8, "last_trade_time": "2026-11-04T14:01:02", "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "ETSY261127P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.621, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0017, "vega": 0.0065, "theta": -0.0173, "rho": -0.0006, "theo": 0.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-20T09:57:08", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "ETSY261127C00060000", "bid": 26.8, "bid_size": 3.0, "ask": 29.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0029, "vega": 0.01, "theta": -0.0202, "rho": 0.0314, "theo": 28.5452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1500005722046}, {"option": "ETSY261127P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 1.0, "iv": 1.3818, "open_interest": 4.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0029, "vega": 0.01, "theta": -0.0242, "rho": -0.001, "theo": 0.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-10-15T10:36:39", "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "ETSY261127C00061000", "bid": 25.8, "bid_size": 3.0, "ask": 28.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0032, "vega": 0.011, "theta": -0.022, "rho": 0.0319, "theo": 27.5623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.125}, {"option": "ETSY261127P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.3372, "open_interest": 0.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0032, "vega": 0.011, "theta": -0.0259, "rho": -0.0012, "theo": 0.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "ETSY261127C00062000", "bid": 24.5, "bid_size": 3.0, "ask": 27.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0036, "vega": 0.012, "theta": -0.024, "rho": 0.0324, "theo": 26.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1750001907349}, {"option": "ETSY261127P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.2916, "open_interest": 1.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0036, "vega": 0.012, "theta": -0.0278, "rho": -0.0012, "theo": 0.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-19T15:31:11", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ETSY261127C00063000", "bid": 24.05, "bid_size": 2.0, "ask": 26.95, "ask_size": 3.0, "iv": 0.7528, "open_interest": 0.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.004, "vega": 0.0131, "theta": -0.0261, "rho": 0.0328, "theo": 25.6019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0749998092651}, {"option": "ETSY261127P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 8.0, "iv": 1.248, "open_interest": 2.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.004, "vega": 0.0131, "theta": -0.0297, "rho": -0.0014, "theo": 0.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-10-14T15:31:12", "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "ETSY261127C00064000", "bid": 22.85, "bid_size": 3.0, "ask": 25.95, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0045, "vega": 0.0143, "theta": -0.0283, "rho": 0.0332, "theo": 24.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.875}, {"option": "ETSY261127P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 8.0, "iv": 1.205, "open_interest": 2.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0045, "vega": 0.0143, "theta": -0.0319, "rho": -0.0016, "theo": 0.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-27T13:15:33", "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "ETSY261127C00065000", "bid": 21.85, "bid_size": 3.0, "ask": 24.95, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.005, "vega": 0.0156, "theta": -0.0308, "rho": 0.0336, "theo": 23.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "ETSY261127P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 8.0, "iv": 1.1623, "open_interest": 5.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.005, "vega": 0.0157, "theta": -0.0341, "rho": -0.0018, "theo": 0.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-10-27T13:13:26", "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "ETSY261127C00066000", "bid": 21.05, "bid_size": 3.0, "ask": 24.0, "ask_size": 3.0, "iv": 0.6806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0056, "vega": 0.0171, "theta": -0.0333, "rho": 0.034, "theo": 22.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.2750005722046}, {"option": "ETSY261127P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 1.1216, "open_interest": 1.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0056, "vega": 0.0171, "theta": -0.0366, "rho": -0.0019, "theo": 0.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-10-16T12:03:59", "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "ETSY261127C00067000", "bid": 20.1, "bid_size": 3.0, "ask": 23.0, "ask_size": 3.0, "iv": 0.6707, "open_interest": 0.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0062, "vega": 0.0187, "theta": -0.0361, "rho": 0.0343, "theo": 21.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "ETSY261127P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 8.0, "iv": 1.0796, "open_interest": 2.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0062, "vega": 0.0187, "theta": -0.0392, "rho": -0.0022, "theo": 0.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-10-26T10:58:21", "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "ETSY261127C00068000", "bid": 19.2, "bid_size": 3.0, "ask": 22.05, "ask_size": 3.0, "iv": 0.6925, "open_interest": 0.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.007, "vega": 0.0204, "theta": -0.039, "rho": 0.0345, "theo": 20.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "ETSY261127P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 8.0, "iv": 1.0408, "open_interest": 3.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.007, "vega": 0.0204, "theta": -0.042, "rho": -0.0024, "theo": 0.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-10-26T10:58:46", "percent_change": 0.0, "prev_day_close": 1.15499997138977}, {"option": "ETSY261127C00069000", "bid": 17.95, "bid_size": 3.0, "ask": 21.05, "ask_size": 3.0, "iv": 0.5591, "open_interest": 2.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.0078, "vega": 0.0223, "theta": -0.0422, "rho": 0.0348, "theo": 19.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.29, "last_trade_time": "2026-10-19T12:33:19", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "ETSY261127P00069000", "bid": 0.01, "bid_size": 3.0, "ask": 2.23, "ask_size": 8.0, "iv": 0.9979, "open_interest": 8.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0078, "vega": 0.0223, "theta": -0.045, "rho": -0.0026, "theo": 0.3664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-10-28T14:20:14", "percent_change": 0.0, "prev_day_close": 1.16999996174127}, {"option": "ETSY261127C00070000", "bid": 16.55, "bid_size": 8.0, "ask": 20.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0087, "vega": 0.0244, "theta": -0.0455, "rho": 0.035, "theo": 18.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2749996185303}, {"option": "ETSY261127P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.29, "ask_size": 1.0, "iv": 0.9621, "open_interest": 12.0, "volume": 0.0, "delta": -0.0634, "gamma": 0.0087, "vega": 0.0244, "theta": -0.0482, "rho": -0.003, "theo": 0.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-03T14:21:06", "percent_change": 0.0, "prev_day_close": 1.19500005245209}, {"option": "ETSY261127C00071000", "bid": 15.6, "bid_size": 8.0, "ask": 19.15, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.0097, "vega": 0.0266, "theta": -0.0491, "rho": 0.0351, "theo": 17.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4250001907349}, {"option": "ETSY261127P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.33, "ask_size": 8.0, "iv": 0.9249, "open_interest": 56.0, "volume": 0.0, "delta": -0.071, "gamma": 0.0097, "vega": 0.0266, "theta": -0.0516, "rho": -0.0034, "theo": 0.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-03T14:21:06", "percent_change": 0.0, "prev_day_close": 1.2150000333786}, {"option": "ETSY261127C00072000", "bid": 15.25, "bid_size": 1.0, "ask": 18.2, "ask_size": 1.0, "iv": 0.6105, "open_interest": 0.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.0108, "vega": 0.029, "theta": -0.0528, "rho": 0.0352, "theo": 16.941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "ETSY261127P00072000", "bid": 0.01, "bid_size": 3.0, "ask": 2.34, "ask_size": 8.0, "iv": 0.8851, "open_interest": 5.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.0108, "vega": 0.0291, "theta": -0.0553, "rho": -0.0037, "theo": 0.5134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-10-27T14:01:19", "percent_change": 0.0, "prev_day_close": 1.28000000864267}, {"option": "ETSY261127C00073000", "bid": 14.3, "bid_size": 3.0, "ask": 17.25, "ask_size": 3.0, "iv": 0.5976, "open_interest": 1.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0121, "vega": 0.0317, "theta": -0.0568, "rho": 0.0353, "theo": 16.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.36, "last_trade_time": "2026-10-14T13:56:35", "percent_change": 0.0, "prev_day_close": 17.4999995231628}, {"option": "ETSY261127P00073000", "bid": 0.01, "bid_size": 3.0, "ask": 2.43, "ask_size": 8.0, "iv": 0.8538, "open_interest": 3.0, "volume": 0.0, "delta": -0.0894, "gamma": 0.0121, "vega": 0.0317, "theta": -0.0591, "rho": -0.0042, "theo": 0.5767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T13:48:31", "percent_change": 0.0, "prev_day_close": 1.28500001505017}, {"option": "ETSY261127C00074000", "bid": 13.35, "bid_size": 1.0, "ask": 16.35, "ask_size": 1.0, "iv": 0.5911, "open_interest": 0.0, "volume": 0.0, "delta": 0.8986, "gamma": 0.0134, "vega": 0.0345, "theta": -0.0609, "rho": 0.0353, "theo": 15.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7249994277954}, {"option": "ETSY261127P00074000", "bid": 0.03, "bid_size": 3.0, "ask": 2.38, "ask_size": 8.0, "iv": 0.808, "open_interest": 3.0, "volume": 0.0, "delta": -0.1004, "gamma": 0.0135, "vega": 0.0345, "theta": -0.0631, "rho": -0.0047, "theo": 0.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T13:22:32", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ETSY261127C00075000", "bid": 12.45, "bid_size": 1.0, "ask": 15.4, "ask_size": 1.0, "iv": 0.5806, "open_interest": 0.0, "volume": 0.0, "delta": 0.8863, "gamma": 0.0149, "vega": 0.0375, "theta": -0.0653, "rho": 0.0352, "theo": 14.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.875}, {"option": "ETSY261127P00075000", "bid": 0.08, "bid_size": 15.0, "ask": 2.55, "ask_size": 8.0, "iv": 0.7903, "open_interest": 22.0, "volume": 0.0, "delta": -0.1128, "gamma": 0.015, "vega": 0.0376, "theta": -0.0673, "rho": -0.0052, "theo": 0.7315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-04T12:56:25", "percent_change": 0.0, "prev_day_close": 1.14499995112419}, {"option": "ETSY261127C00076000", "bid": 11.5, "bid_size": 3.0, "ask": 14.65, "ask_size": 3.0, "iv": 0.5879, "open_interest": 0.0, "volume": 0.0, "delta": 0.8724, "gamma": 0.0166, "vega": 0.0407, "theta": -0.0698, "rho": 0.035, "theo": 13.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8249998092651}, {"option": "ETSY261127P00076000", "bid": 0.01, "bid_size": 9.0, "ask": 2.57, "ask_size": 14.0, "iv": 0.7423, "open_interest": 10.0, "volume": 0.0, "delta": -0.1267, "gamma": 0.0166, "vega": 0.0408, "theta": -0.0717, "rho": -0.0059, "theo": 0.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-04T12:56:25", "percent_change": 0.0, "prev_day_close": 0.71500001847744}, {"option": "ETSY261127C00077000", "bid": 10.65, "bid_size": 8.0, "ask": 13.65, "ask_size": 8.0, "iv": 0.5696, "open_interest": 0.0, "volume": 0.0, "delta": 0.8567, "gamma": 0.0184, "vega": 0.0441, "theta": -0.0744, "rho": 0.0347, "theo": 12.3731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "ETSY261127P00077000", "bid": 0.53, "bid_size": 3.0, "ask": 2.66, "ask_size": 10.0, "iv": 0.7606, "open_interest": 3.0, "volume": 0.0, "delta": -0.1424, "gamma": 0.0184, "vega": 0.0443, "theta": -0.0762, "rho": -0.0066, "theo": 0.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-11-02T12:50:59", "percent_change": 0.0, "prev_day_close": 1.54000005871058}, {"option": "ETSY261127C00078000", "bid": 9.8, "bid_size": 8.0, "ask": 12.8, "ask_size": 8.0, "iv": 0.5664, "open_interest": 0.0, "volume": 0.0, "delta": 0.8392, "gamma": 0.0203, "vega": 0.0476, "theta": -0.0791, "rho": 0.0344, "theo": 11.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0250000953674}, {"option": "ETSY261127P00078000", "bid": 0.62, "bid_size": 3.0, "ask": 2.79, "ask_size": 10.0, "iv": 0.7365, "open_interest": 2.0, "volume": 0.0, "delta": -0.16, "gamma": 0.0203, "vega": 0.0477, "theta": -0.0808, "rho": -0.0074, "theo": 1.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-11-02T12:50:59", "percent_change": 0.0, "prev_day_close": 1.71499997377396}, {"option": "ETSY261127C00079000", "bid": 8.9, "bid_size": 8.0, "ask": 11.55, "ask_size": 8.0, "iv": 0.51, "open_interest": 2.0, "volume": 0.0, "delta": 0.8196, "gamma": 0.0223, "vega": 0.0513, "theta": -0.0838, "rho": 0.0339, "theo": 10.6438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-14T14:52:44", "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "ETSY261127P00079000", "bid": 0.28, "bid_size": 6.0, "ask": 1.48, "ask_size": 8.0, "iv": 0.5317, "open_interest": 3.0, "volume": 0.0, "delta": -0.1796, "gamma": 0.0223, "vega": 0.0514, "theta": -0.0854, "rho": -0.0084, "theo": 1.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-02T15:25:18", "percent_change": 0.0, "prev_day_close": 1.69499994814396}, {"option": "ETSY261127C00080000", "bid": 8.1, "bid_size": 21.0, "ask": 11.2, "ask_size": 10.0, "iv": 0.5558, "open_interest": 2.0, "volume": 0.0, "delta": 0.7978, "gamma": 0.0244, "vega": 0.055, "theta": -0.0886, "rho": 0.0333, "theo": 9.809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-10-26T15:27:56", "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "ETSY261127P00080000", "bid": 0.53, "bid_size": 15.0, "ask": 1.67, "ask_size": 10.0, "iv": 0.5359, "open_interest": 4.0, "volume": 0.0, "delta": -0.2015, "gamma": 0.0245, "vega": 0.0551, "theta": -0.09, "rho": -0.0092, "theo": 1.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T12:12:15", "percent_change": 0.0, "prev_day_close": 0.860000029206276}, {"option": "ETSY261127C00081000", "bid": 7.35, "bid_size": 19.0, "ask": 9.95, "ask_size": 10.0, "iv": 0.5128, "open_interest": 0.0, "volume": 0.0, "delta": 0.7737, "gamma": 0.0266, "vega": 0.0588, "theta": -0.0932, "rho": 0.0325, "theo": 8.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-10-15T15:44:02", "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "ETSY261127P00081000", "bid": 1.08, "bid_size": 7.0, "ask": 3.0, "ask_size": 16.0, "iv": 0.655, "open_interest": 2.0, "volume": 15.0, "delta": -0.2257, "gamma": 0.0267, "vega": 0.0588, "theta": -0.0945, "rho": -0.0104, "theo": 1.5506, "change": 0.39, "open": 1.37, "high": 1.37, "low": 1.37, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-09T14:47:15", "percent_change": 39.7959, "prev_day_close": 0.980000004172325}, {"option": "ETSY261127C00082000", "bid": 6.65, "bid_size": 19.0, "ask": 9.7, "ask_size": 10.0, "iv": 0.5571, "open_interest": 3.0, "volume": 0.0, "delta": 0.7471, "gamma": 0.0288, "vega": 0.0625, "theta": -0.0975, "rho": 0.0317, "theo": 8.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.69, "last_trade_time": "2026-11-04T14:14:12", "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "ETSY261127P00082000", "bid": 1.24, "bid_size": 3.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.5399, "open_interest": 2.0, "volume": 0.0, "delta": -0.2524, "gamma": 0.0289, "vega": 0.0626, "theta": -0.0987, "rho": -0.0113, "theo": 1.7644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-04T11:47:37", "percent_change": 0.0, "prev_day_close": 2.03999996185303}, {"option": "ETSY261127C00083000", "bid": 5.55, "bid_size": 9.0, "ask": 9.15, "ask_size": 8.0, "iv": 0.5367, "open_interest": 2.0, "volume": 0.0, "delta": 0.7181, "gamma": 0.031, "vega": 0.066, "theta": -0.1015, "rho": 0.0307, "theo": 7.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-11-02T14:22:06", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "ETSY261127P00083000", "bid": 1.64, "bid_size": 3.0, "ask": 2.33, "ask_size": 8.0, "iv": 0.5498, "open_interest": 11.0, "volume": 0.0, "delta": -0.2815, "gamma": 0.0311, "vega": 0.066, "theta": -0.1026, "rho": -0.0128, "theo": 2.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-04T13:52:00", "percent_change": 0.0, "prev_day_close": 1.37500005960464}, {"option": "ETSY261127C00084000", "bid": 5.95, "bid_size": 9.0, "ask": 7.8, "ask_size": 9.0, "iv": 0.5639, "open_interest": 1.0, "volume": 0.0, "delta": 0.6866, "gamma": 0.0331, "vega": 0.0693, "theta": -0.1051, "rho": 0.0296, "theo": 6.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.06, "last_trade_time": "2026-10-14T13:56:35", "percent_change": 0.0, "prev_day_close": 7.82499980926514}, {"option": "ETSY261127P00084000", "bid": 1.91, "bid_size": 4.0, "ask": 2.81, "ask_size": 8.0, "iv": 0.5548, "open_interest": 2.0, "volume": 0.0, "delta": -0.3131, "gamma": 0.0332, "vega": 0.0694, "theta": -0.1061, "rho": -0.0139, "theo": 2.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-10-29T10:56:50", "percent_change": 0.0, "prev_day_close": 1.9099999666214}, {"option": "ETSY261127C00085000", "bid": 4.4, "bid_size": 8.0, "ask": 6.7, "ask_size": 8.0, "iv": 0.4653, "open_interest": 8.0, "volume": 0.0, "delta": 0.6529, "gamma": 0.035, "vega": 0.0722, "theta": -0.1081, "rho": 0.0283, "theo": 6.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-10-27T12:02:18", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "ETSY261127P00085000", "bid": 1.36, "bid_size": 10.0, "ask": 3.0, "ask_size": 8.0, "iv": 0.4772, "open_interest": 15.0, "volume": 0.0, "delta": -0.3469, "gamma": 0.0351, "vega": 0.0722, "theta": -0.109, "rho": -0.0156, "theo": 2.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-05T15:44:15", "percent_change": 0.0, "prev_day_close": 2.48500001430511}, {"option": "ETSY261127C00086000", "bid": 4.8, "bid_size": 12.0, "ask": 5.75, "ask_size": 10.0, "iv": 0.5102, "open_interest": 3.0, "volume": 0.0, "delta": 0.6171, "gamma": 0.0367, "vega": 0.0746, "theta": -0.1104, "rho": 0.0269, "theo": 5.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-11-06T12:21:01", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "ETSY261127P00086000", "bid": 2.62, "bid_size": 7.0, "ask": 3.45, "ask_size": 17.0, "iv": 0.5391, "open_interest": 310.0, "volume": 0.0, "delta": -0.3828, "gamma": 0.0368, "vega": 0.0746, "theta": -0.1111, "rho": -0.0168, "theo": 2.9535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-11-06T12:20:56", "percent_change": 0.0, "prev_day_close": 2.81499993801117}, {"option": "ETSY261127C00087000", "bid": 4.1, "bid_size": 22.0, "ask": 5.2, "ask_size": 24.0, "iv": 0.5011, "open_interest": 39.0, "volume": 0.0, "delta": 0.5796, "gamma": 0.0381, "vega": 0.0764, "theta": -0.1119, "rho": 0.0254, "theo": 4.8064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-11-02T11:06:37", "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "ETSY261127P00087000", "bid": 3.15, "bid_size": 7.0, "ask": 4.25, "ask_size": 17.0, "iv": 0.5674, "open_interest": 25.0, "volume": 1.0, "delta": -0.4204, "gamma": 0.0382, "vega": 0.0764, "theta": -0.1125, "rho": -0.0186, "theo": 3.3497, "change": 0.035, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T12:45:35", "percent_change": 1.10584, "prev_day_close": 3.16500008106232}, {"option": "ETSY261127C00088000", "bid": 3.55, "bid_size": 15.0, "ask": 5.5, "ask_size": 16.0, "iv": 0.5516, "open_interest": 3.0, "volume": 0.0, "delta": 0.5409, "gamma": 0.0391, "vega": 0.0776, "theta": -0.1124, "rho": 0.0238, "theo": 4.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.36, "last_trade_time": "2026-11-02T13:57:56", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "ETSY261127P00088000", "bid": 3.6, "bid_size": 7.0, "ask": 4.85, "ask_size": 24.0, "iv": 0.5718, "open_interest": 5.0, "volume": 4.0, "delta": -0.4594, "gamma": 0.0392, "vega": 0.0776, "theta": -0.113, "rho": -0.0199, "theo": 3.7917, "change": 0.35, "open": 3.62, "high": 3.9, "low": 3.62, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T15:49:58", "percent_change": 9.85916, "prev_day_close": 3.54999995231628}, {"option": "ETSY261127C00089000", "bid": 3.25, "bid_size": 16.0, "ask": 4.15, "ask_size": 24.0, "iv": 0.5064, "open_interest": 7.0, "volume": 0.0, "delta": 0.5014, "gamma": 0.0397, "vega": 0.078, "theta": -0.1121, "rho": 0.0222, "theo": 3.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.12, "last_trade_time": "2026-11-06T11:32:58", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "ETSY261127P00089000", "bid": 4.1, "bid_size": 7.0, "ask": 4.75, "ask_size": 14.0, "iv": 0.53, "open_interest": 0.0, "volume": 0.0, "delta": -0.499, "gamma": 0.0398, "vega": 0.078, "theta": -0.1125, "rho": -0.0214, "theo": 4.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ETSY261127C00090000", "bid": 3.05, "bid_size": 4.0, "ask": 3.6, "ask_size": 3.0, "iv": 0.5143, "open_interest": 0.0, "volume": 0.0, "delta": 0.4618, "gamma": 0.0398, "vega": 0.0776, "theta": -0.1108, "rho": 0.0205, "theo": 3.273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.72, "last_trade_time": "2026-10-27T12:33:33", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "ETSY261127P00090000", "bid": 4.6, "bid_size": 7.0, "ask": 5.4, "ask_size": 14.0, "iv": 0.5315, "open_interest": 6.0, "volume": 0.0, "delta": -0.5388, "gamma": 0.04, "vega": 0.0776, "theta": -0.1111, "rho": -0.023, "theo": 4.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T13:15:11", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "ETSY261127C00091000", "bid": 2.31, "bid_size": 6.0, "ask": 4.05, "ask_size": 6.0, "iv": 0.5473, "open_interest": 1.0, "volume": 0.0, "delta": 0.4227, "gamma": 0.0394, "vega": 0.0765, "theta": -0.1086, "rho": 0.0188, "theo": 2.8547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-28T11:52:56", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "ETSY261127P00091000", "bid": 5.15, "bid_size": 3.0, "ask": 6.15, "ask_size": 9.0, "iv": 0.5382, "open_interest": 0.0, "volume": 0.0, "delta": -0.5782, "gamma": 0.0396, "vega": 0.0764, "theta": -0.1088, "rho": -0.0239, "theo": 5.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ETSY261127C00092000", "bid": 2.24, "bid_size": 4.0, "ask": 2.79, "ask_size": 8.0, "iv": 0.5075, "open_interest": 20.0, "volume": 0.0, "delta": 0.3845, "gamma": 0.0386, "vega": 0.0748, "theta": -0.1056, "rho": 0.0172, "theo": 2.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-05T13:01:34", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "ETSY261127P00092000", "bid": 5.8, "bid_size": 8.0, "ask": 7.45, "ask_size": 8.0, "iv": 0.5833, "open_interest": 1.0, "volume": 0.0, "delta": -0.6165, "gamma": 0.0388, "vega": 0.0747, "theta": -0.1057, "rho": -0.0256, "theo": 6.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.63, "last_trade_time": "2026-11-05T12:27:53", "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "ETSY261127C00093000", "bid": 1.88, "bid_size": 4.0, "ask": 2.41, "ask_size": 8.0, "iv": 0.5013, "open_interest": 1.0, "volume": 0.0, "delta": 0.348, "gamma": 0.0374, "vega": 0.0723, "theta": -0.1018, "rho": 0.0156, "theo": 2.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-11-05T09:32:24", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "ETSY261127P00093000", "bid": 6.15, "bid_size": 10.0, "ask": 8.35, "ask_size": 8.0, "iv": 0.5787, "open_interest": 8.0, "volume": 0.0, "delta": -0.6533, "gamma": 0.0377, "vega": 0.072, "theta": -0.1018, "rho": -0.0262, "theo": 6.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.66, "last_trade_time": "2026-10-30T10:58:48", "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "ETSY261127C00094000", "bid": 1.49, "bid_size": 4.0, "ask": 2.22, "ask_size": 8.0, "iv": 0.5012, "open_interest": 11.0, "volume": 0.0, "delta": 0.3133, "gamma": 0.0359, "vega": 0.0694, "theta": -0.0975, "rho": 0.0141, "theo": 1.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-02T13:18:36", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "ETSY261127P00094000", "bid": 5.8, "bid_size": 10.0, "ask": 9.1, "ask_size": 10.0, "iv": 0.5091, "open_interest": 9.0, "volume": 0.0, "delta": -0.6882, "gamma": 0.0362, "vega": 0.0692, "theta": -0.0974, "rho": -0.0277, "theo": 7.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-02T13:18:36", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "ETSY261127C00095000", "bid": 1.22, "bid_size": 16.0, "ask": 1.81, "ask_size": 11.0, "iv": 0.4886, "open_interest": 12.0, "volume": 0.0, "delta": 0.2809, "gamma": 0.0341, "vega": 0.066, "theta": -0.0927, "rho": 0.0126, "theo": 1.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-11-06T15:41:39", "percent_change": 0.0, "prev_day_close": 2.2849999666214}, {"option": "ETSY261127P00095000", "bid": 7.35, "bid_size": 20.0, "ask": 9.95, "ask_size": 22.0, "iv": 0.5774, "open_interest": 4.0, "volume": 0.0, "delta": -0.7208, "gamma": 0.0344, "vega": 0.0656, "theta": -0.0925, "rho": -0.028, "theo": 8.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-11-06T09:44:04", "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "ETSY261127C00096000", "bid": 1.01, "bid_size": 18.0, "ask": 1.54, "ask_size": 10.0, "iv": 0.4858, "open_interest": 6.0, "volume": 0.0, "delta": 0.251, "gamma": 0.0321, "vega": 0.0624, "theta": -0.0877, "rho": 0.0113, "theo": 1.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-04T10:10:18", "percent_change": 0.0, "prev_day_close": 2.18999993801117}, {"option": "ETSY261127P00096000", "bid": 7.75, "bid_size": 21.0, "ask": 10.75, "ask_size": 25.0, "iv": 0.5549, "open_interest": 1.0, "volume": 0.0, "delta": -0.751, "gamma": 0.0324, "vega": 0.0621, "theta": -0.0873, "rho": -0.029, "theo": 8.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T09:51:23", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "ETSY261127C00097000", "bid": 0.78, "bid_size": 30.0, "ask": 1.3, "ask_size": 10.0, "iv": 0.4786, "open_interest": 16.0, "volume": 3.0, "delta": 0.2236, "gamma": 0.03, "vega": 0.0586, "theta": -0.0824, "rho": 0.0101, "theo": 1.1966, "change": -0.435, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T11:57:47", "percent_change": -25.072, "prev_day_close": 1.73500001430511}, {"option": "ETSY261127P00097000", "bid": 8.5, "bid_size": 18.0, "ask": 11.1, "ask_size": 10.0, "iv": 0.5165, "open_interest": 0.0, "volume": 0.0, "delta": -0.7787, "gamma": 0.0303, "vega": 0.0579, "theta": -0.082, "rho": -0.0289, "theo": 9.7392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-02T11:54:21", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "ETSY261127C00098000", "bid": 0.8, "bid_size": 3.0, "ask": 1.24, "ask_size": 30.0, "iv": 0.5063, "open_interest": 51.0, "volume": 12.0, "delta": 0.1987, "gamma": 0.0279, "vega": 0.0547, "theta": -0.0771, "rho": 0.009, "theo": 1.0326, "change": -0.395, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T14:05:45", "percent_change": -27.3356, "prev_day_close": 1.44499999284744}, {"option": "ETSY261127P00098000", "bid": 9.15, "bid_size": 10.0, "ask": 11.9, "ask_size": 10.0, "iv": 0.4991, "open_interest": 3.0, "volume": 0.0, "delta": -0.8038, "gamma": 0.0282, "vega": 0.0543, "theta": -0.0766, "rho": -0.0297, "theo": 10.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-04T10:19:05", "percent_change": 0.0, "prev_day_close": 9.3250002861023}, {"option": "ETSY261127C00099000", "bid": 0.68, "bid_size": 3.0, "ask": 1.14, "ask_size": 10.0, "iv": 0.5153, "open_interest": 2.0, "volume": 2.0, "delta": 0.1763, "gamma": 0.0257, "vega": 0.0508, "theta": -0.0718, "rho": 0.008, "theo": 0.8919, "change": -0.39, "open": 0.91, "high": 0.91, "low": 0.91, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-11-09T15:41:30", "percent_change": -30.0, "prev_day_close": 1.30000001192093}, {"option": "ETSY261127P00099000", "bid": 9.95, "bid_size": 10.0, "ask": 12.8, "ask_size": 10.0, "iv": 0.4991, "open_interest": 3.0, "volume": 0.0, "delta": -0.8264, "gamma": 0.026, "vega": 0.0499, "theta": -0.0712, "rho": -0.029, "theo": 11.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-11-04T15:49:10", "percent_change": 0.0, "prev_day_close": 10.2749996185303}, {"option": "ETSY261127C00100000", "bid": 0.36, "bid_size": 35.0, "ask": 1.02, "ask_size": 31.0, "iv": 0.4974, "open_interest": 57.0, "volume": 14.0, "delta": 0.1562, "gamma": 0.0236, "vega": 0.047, "theta": -0.0667, "rho": 0.0071, "theo": 0.771, "change": -0.34, "open": 1.41, "high": 1.41, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-09T15:41:30", "percent_change": -30.0885, "prev_day_close": 1.13000002503395}, {"option": "ETSY261127P00100000", "bid": 11.2, "bid_size": 10.0, "ask": 13.7, "ask_size": 10.0, "iv": 0.5434, "open_interest": 11.0, "volume": 0.0, "delta": -0.8468, "gamma": 0.0239, "vega": 0.0464, "theta": -0.066, "rho": -0.03, "theo": 12.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T10:27:50", "percent_change": 0.0, "prev_day_close": 11.0250000953674}, {"option": "ETSY261127C00101000", "bid": 0.17, "bid_size": 29.0, "ask": 2.49, "ask_size": 16.0, "iv": 0.6537, "open_interest": 0.0, "volume": 0.0, "delta": 0.1383, "gamma": 0.0216, "vega": 0.0433, "theta": -0.0618, "rho": 0.0062, "theo": 0.6675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "ETSY261127P00101000", "bid": 12.1, "bid_size": 10.0, "ask": 14.6, "ask_size": 8.0, "iv": 0.5502, "open_interest": 6.0, "volume": 0.0, "delta": -0.8649, "gamma": 0.0219, "vega": 0.0422, "theta": -0.0609, "rho": -0.0291, "theo": 13.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-04T10:16:52", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "ETSY261127C00102000", "bid": 0.15, "bid_size": 3.0, "ask": 2.59, "ask_size": 10.0, "iv": 0.6903, "open_interest": 0.0, "volume": 0.0, "delta": 0.1224, "gamma": 0.0197, "vega": 0.0399, "theta": -0.057, "rho": 0.0055, "theo": 0.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.979999989271164}, {"option": "ETSY261127P00102000", "bid": 12.55, "bid_size": 8.0, "ask": 15.55, "ask_size": 8.0, "iv": 0.5024, "open_interest": 0.0, "volume": 0.0, "delta": -0.881, "gamma": 0.02, "vega": 0.0389, "theta": -0.0561, "rho": -0.029, "theo": 14.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "ETSY261127C00103000", "bid": 0.1, "bid_size": 5.0, "ask": 2.54, "ask_size": 10.0, "iv": 0.7094, "open_interest": 1.0, "volume": 0.0, "delta": 0.1083, "gamma": 0.0179, "vega": 0.0366, "theta": -0.0526, "rho": 0.0049, "theo": 0.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-03T11:25:58", "percent_change": 0.0, "prev_day_close": 1.60999996960163}, {"option": "ETSY261127P00103000", "bid": 13.5, "bid_size": 8.0, "ask": 16.9, "ask_size": 8.0, "iv": 0.5673, "open_interest": 0.0, "volume": 0.0, "delta": -0.8954, "gamma": 0.0183, "vega": 0.0355, "theta": -0.0516, "rho": -0.0287, "theo": 15.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "ETSY261127C00104000", "bid": 0.1, "bid_size": 17.0, "ask": 2.5, "ask_size": 18.0, "iv": 0.7333, "open_interest": 0.0, "volume": 0.0, "delta": 0.0959, "gamma": 0.0162, "vega": 0.0335, "theta": -0.0484, "rho": 0.0043, "theo": 0.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55500000715256}, {"option": "ETSY261127P00104000", "bid": 14.5, "bid_size": 6.0, "ask": 17.8, "ask_size": 6.0, "iv": 0.5791, "open_interest": 0.0, "volume": 0.0, "delta": -0.9079, "gamma": 0.0166, "vega": 0.032, "theta": -0.0473, "rho": -0.0271, "theo": 15.9892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "ETSY261127C00105000", "bid": 0.17, "bid_size": 16.0, "ask": 0.96, "ask_size": 30.0, "iv": 0.5926, "open_interest": 59.0, "volume": 1.0, "delta": 0.085, "gamma": 0.0147, "vega": 0.0306, "theta": -0.0445, "rho": 0.0038, "theo": 0.3813, "change": -0.925, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T11:51:27", "percent_change": -64.9123, "prev_day_close": 1.42500004917383}, {"option": "ETSY261127P00105000", "bid": 15.45, "bid_size": 6.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.4429, "open_interest": 0.0, "volume": 0.0, "delta": -0.9192, "gamma": 0.0151, "vega": 0.0293, "theta": -0.0434, "rho": -0.0275, "theo": 16.9349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5750002861023}, {"option": "ETSY261127C00106000", "bid": 0.04, "bid_size": 15.0, "ask": 2.44, "ask_size": 24.0, "iv": 0.7747, "open_interest": 0.0, "volume": 0.0, "delta": 0.0753, "gamma": 0.0133, "vega": 0.0279, "theta": -0.0409, "rho": 0.0034, "theo": 0.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37999995797873}, {"option": "ETSY261127P00106000", "bid": 16.45, "bid_size": 6.0, "ask": 19.4, "ask_size": 6.0, "iv": 0.5559, "open_interest": 0.0, "volume": 0.0, "delta": -0.9291, "gamma": 0.0137, "vega": 0.0264, "theta": -0.0397, "rho": -0.0268, "theo": 17.8884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6249995231628}, {"option": "ETSY261127C00107000", "bid": 0.01, "bid_size": 4.0, "ask": 2.42, "ask_size": 8.0, "iv": 0.7952, "open_interest": 0.0, "volume": 0.0, "delta": 0.0668, "gamma": 0.012, "vega": 0.0255, "theta": -0.0375, "rho": 0.003, "theo": 0.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.33999998867512}, {"option": "ETSY261127P00107000", "bid": 17.4, "bid_size": 1.0, "ask": 20.7, "ask_size": 1.0, "iv": 0.6203, "open_interest": 0.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0124, "vega": 0.0237, "theta": -0.0362, "rho": -0.0248, "theo": 18.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1249995231628}, {"option": "ETSY261127C00108000", "bid": 0.01, "bid_size": 3.0, "ask": 2.4, "ask_size": 8.0, "iv": 0.8183, "open_interest": 0.0, "volume": 0.0, "delta": 0.0593, "gamma": 0.0108, "vega": 0.0233, "theta": -0.0344, "rho": 0.0027, "theo": 0.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.33000000566244}, {"option": "ETSY261127P00108000", "bid": 18.4, "bid_size": 8.0, "ask": 21.95, "ask_size": 8.0, "iv": 0.6807, "open_interest": 0.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.0113, "vega": 0.0215, "theta": -0.0331, "rho": -0.0247, "theo": 19.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "ETSY261127C00109000", "bid": 0.01, "bid_size": 3.0, "ask": 2.39, "ask_size": 8.0, "iv": 0.8419, "open_interest": 0.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.0098, "vega": 0.0212, "theta": -0.0316, "rho": 0.0024, "theo": 0.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.2349999435246}, {"option": "ETSY261127P00109000", "bid": 19.4, "bid_size": 8.0, "ask": 22.3, "ask_size": 8.0, "iv": 0.5887, "open_interest": 0.0, "volume": 0.0, "delta": -0.9524, "gamma": 0.0103, "vega": 0.0193, "theta": -0.0302, "rho": -0.0241, "theo": 20.7867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4250001907349}, {"option": "ETSY261127C00110000", "bid": 0.01, "bid_size": 3.0, "ask": 2.37, "ask_size": 8.0, "iv": 0.8639, "open_interest": 12.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0088, "vega": 0.0193, "theta": -0.0289, "rho": 0.0021, "theo": 0.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-04T15:21:22", "percent_change": 0.0, "prev_day_close": 0.794999990612268}, {"option": "ETSY261127P00110000", "bid": 20.8, "bid_size": 1.0, "ask": 23.3, "ask_size": 1.0, "iv": 0.6861, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0093, "vega": 0.0172, "theta": -0.0275, "rho": -0.0211, "theo": 21.7623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.375}, {"option": "ETSY261127C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.34, "ask_size": 8.0, "iv": 0.9751, "open_interest": 3.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.0053, "vega": 0.0122, "theta": -0.0188, "rho": 0.0012, "theo": 0.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-11-02T12:05:30", "percent_change": 0.0, "prev_day_close": 1.14999998081476}, {"option": "ETSY261127P00115000", "bid": 25.35, "bid_size": 3.0, "ask": 28.25, "ask_size": 3.0, "iv": 0.678, "open_interest": 0.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0059, "vega": 0.0092, "theta": -0.0168, "rho": -0.0157, "theo": 26.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1750001907349}, {"option": "ETSY261127C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.31, "ask_size": 8.0, "iv": 1.0759, "open_interest": 3.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0032, "vega": 0.0078, "theta": -0.0124, "rho": 0.0007, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-11-02T12:05:30", "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "ETSY261127P00120000", "bid": 30.3, "bid_size": 8.0, "ask": 33.75, "ask_size": 8.0, "iv": 0.8747, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0037, "vega": 0.0042, "theta": -0.0095, "rho": -0.0091, "theo": 31.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4500007629394}, {"option": "ETSY261127C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.29, "ask_size": 8.0, "iv": 1.1715, "open_interest": 0.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.002, "vega": 0.0051, "theta": -0.0082, "rho": 0.0004, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "ETSY261127P00125000", "bid": 34.9, "bid_size": 8.0, "ask": 38.85, "ask_size": 8.0, "iv": 0.8926, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0015, "vega": 0.0011, "theta": -0.0069, "rho": -0.0027, "theo": 36.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "ETSY261204C00045000", "bid": 41.4, "bid_size": 8.0, "ask": 45.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0008, "vega": 0.0046, "theta": -0.0031, "rho": 0.0319, "theo": 43.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "ETSY261204P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.99, "ask_size": 8.0, "iv": 1.8065, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0008, "vega": 0.0046, "theta": -0.0097, "rho": -0.0005, "theo": 0.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "ETSY261204C00050000", "bid": 36.4, "bid_size": 8.0, "ask": 40.35, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0012, "vega": 0.0067, "theta": -0.007, "rho": 0.0359, "theo": 38.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1999988555908}, {"option": "ETSY261204P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.5975, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0012, "vega": 0.0067, "theta": -0.0129, "rho": -0.0007, "theo": 0.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "ETSY261204C00055000", "bid": 31.45, "bid_size": 9.0, "ask": 35.5, "ask_size": 9.0, "iv": 0.7648, "open_interest": 1.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.002, "vega": 0.01, "theta": -0.0123, "rho": 0.0393, "theo": 33.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.95, "last_trade_time": "2026-11-04T14:01:02", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "ETSY261204P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 8.0, "iv": 1.3795, "open_interest": 0.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.002, "vega": 0.01, "theta": -0.0174, "rho": -0.0012, "theo": 0.1394, "change": 0.0, "open": 0.0, "high": 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": "ETSY261204C00060000", "bid": 26.5, "bid_size": 8.0, "ask": 30.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0034, "vega": 0.015, "theta": -0.0194, "rho": 0.0422, "theo": 28.6683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3000011444092}, {"option": "ETSY261204P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 1.1794, "open_interest": 2.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0034, "vega": 0.015, "theta": -0.0238, "rho": -0.0018, "theo": 0.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T15:35:12", "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "ETSY261204C00061000", "bid": 25.75, "bid_size": 1.0, "ask": 29.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0037, "vega": 0.0163, "theta": -0.021, "rho": 0.0428, "theo": 27.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3249998092651}, {"option": "ETSY261204P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 1.0, "iv": 1.1416, "open_interest": 0.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0038, "vega": 0.0163, "theta": -0.0253, "rho": -0.002, "theo": 0.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ETSY261204C00062000", "bid": 24.55, "bid_size": 8.0, "ask": 28.25, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0041, "vega": 0.0176, "theta": -0.0229, "rho": 0.0433, "theo": 26.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3249998092651}, {"option": "ETSY261204P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 8.0, "iv": 1.1041, "open_interest": 0.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0042, "vega": 0.0177, "theta": -0.027, "rho": -0.0023, "theo": 0.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1599999666214}, {"option": "ETSY261204C00063000", "bid": 23.85, "bid_size": 3.0, "ask": 27.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0046, "vega": 0.0191, "theta": -0.0248, "rho": 0.0438, "theo": 25.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.125}, {"option": "ETSY261204P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 1.0, "iv": 1.0684, "open_interest": 0.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0046, "vega": 0.0192, "theta": -0.0287, "rho": -0.0025, "theo": 0.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.16499996185303}, {"option": "ETSY261204C00064000", "bid": 22.8, "bid_size": 3.0, "ask": 26.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0051, "vega": 0.0208, "theta": -0.0268, "rho": 0.0442, "theo": 24.7802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.125}, {"option": "ETSY261204P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 8.0, "iv": 0.9318, "open_interest": 0.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0051, "vega": 0.0208, "theta": -0.0306, "rho": -0.0027, "theo": 0.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.16999995708466}, {"option": "ETSY261204C00065000", "bid": 21.6, "bid_size": 8.0, "ask": 25.25, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0056, "vega": 0.0226, "theta": -0.029, "rho": 0.0446, "theo": 23.8158, "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": 25.125}, {"option": "ETSY261204P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.29, "ask_size": 1.0, "iv": 0.9993, "open_interest": 0.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0056, "vega": 0.0226, "theta": -0.0326, "rho": -0.0031, "theo": 0.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.18499994277954}, {"option": "ETSY261204C00066000", "bid": 20.75, "bid_size": 8.0, "ask": 24.2, "ask_size": 3.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0062, "vega": 0.0245, "theta": -0.0312, "rho": 0.045, "theo": 22.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3250007629395}, {"option": "ETSY261204P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.31, "ask_size": 1.0, "iv": 0.9644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0062, "vega": 0.0246, "theta": -0.0348, "rho": -0.0034, "theo": 0.3837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19000005722046}, {"option": "ETSY261204C00067000", "bid": 19.9, "bid_size": 3.0, "ask": 23.2, "ask_size": 3.0, "iv": 0.5178, "open_interest": 0.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0069, "vega": 0.0266, "theta": -0.0337, "rho": 0.0454, "theo": 21.8993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2750005722046}, {"option": "ETSY261204P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 8.0, "iv": 0.9321, "open_interest": 0.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0069, "vega": 0.0266, "theta": -0.037, "rho": -0.0037, "theo": 0.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.21000003814697}, {"option": "ETSY261204C00068000", "bid": 18.7, "bid_size": 8.0, "ask": 22.25, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0076, "vega": 0.0288, "theta": -0.0362, "rho": 0.0457, "theo": 20.9482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2249994277954}, {"option": "ETSY261204P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.39, "ask_size": 8.0, "iv": 0.8999, "open_interest": 0.0, "volume": 0.0, "delta": -0.0634, "gamma": 0.0077, "vega": 0.0289, "theta": -0.0394, "rho": -0.0041, "theo": 0.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.2300000237301}, {"option": "ETSY261204C00069000", "bid": 17.95, "bid_size": 3.0, "ask": 21.35, "ask_size": 3.0, "iv": 0.5387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0084, "vega": 0.0313, "theta": -0.0389, "rho": 0.0459, "theo": 20.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4250001907349}, {"option": "ETSY261204P00069000", "bid": 0.01, "bid_size": 3.0, "ask": 2.41, "ask_size": 8.0, "iv": 0.8667, "open_interest": 0.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0085, "vega": 0.0313, "theta": -0.042, "rho": -0.0046, "theo": 0.5217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000000465661}, {"option": "ETSY261204C00070000", "bid": 17.0, "bid_size": 8.0, "ask": 20.4, "ask_size": 8.0, "iv": 0.5372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.0093, "vega": 0.0339, "theta": -0.0418, "rho": 0.0461, "theo": 19.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3249998092651}, {"option": "ETSY261204P00070000", "bid": 0.01, "bid_size": 9.0, "ask": 2.45, "ask_size": 8.0, "iv": 0.8346, "open_interest": 1.0, "volume": 0.0, "delta": -0.0783, "gamma": 0.0094, "vega": 0.034, "theta": -0.0447, "rho": -0.005, "theo": 0.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-10-28T09:44:23", "percent_change": 0.0, "prev_day_close": 1.30999998748302}, {"option": "ETSY261204C00071000", "bid": 15.9, "bid_size": 8.0, "ask": 19.45, "ask_size": 3.0, "iv": 0.4963, "open_interest": 0.0, "volume": 0.0, "delta": 0.9121, "gamma": 0.0103, "vega": 0.0367, "theta": -0.0448, "rho": 0.0462, "theo": 18.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4500007629395}, {"option": "ETSY261204P00071000", "bid": 0.01, "bid_size": 9.0, "ask": 2.52, "ask_size": 8.0, "iv": 0.8056, "open_interest": 1.0, "volume": 0.0, "delta": -0.087, "gamma": 0.0104, "vega": 0.0367, "theta": -0.0476, "rho": -0.0056, "theo": 0.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-10-28T09:44:23", "percent_change": 0.0, "prev_day_close": 1.32999997586012}, {"option": "ETSY261204C00072000", "bid": 15.35, "bid_size": 8.0, "ask": 18.55, "ask_size": 8.0, "iv": 0.5736, "open_interest": 0.0, "volume": 0.0, "delta": 0.9024, "gamma": 0.0114, "vega": 0.0397, "theta": -0.0479, "rho": 0.0463, "theo": 17.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4250001907349}, {"option": "ETSY261204P00072000", "bid": 0.03, "bid_size": 8.0, "ask": 2.51, "ask_size": 8.0, "iv": 0.7703, "open_interest": 0.0, "volume": 0.0, "delta": -0.0967, "gamma": 0.0114, "vega": 0.0397, "theta": -0.0505, "rho": -0.0063, "theo": 0.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.77999997138977}, {"option": "ETSY261204C00073000", "bid": 14.45, "bid_size": 8.0, "ask": 17.65, "ask_size": 8.0, "iv": 0.5715, "open_interest": 0.0, "volume": 0.0, "delta": 0.8916, "gamma": 0.0125, "vega": 0.0429, "theta": -0.0511, "rho": 0.0462, "theo": 16.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "ETSY261204P00073000", "bid": 0.05, "bid_size": 8.0, "ask": 2.57, "ask_size": 8.0, "iv": 0.7421, "open_interest": 0.0, "volume": 0.0, "delta": -0.1075, "gamma": 0.0126, "vega": 0.043, "theta": -0.0536, "rho": -0.0068, "theo": 0.8026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-10-26T12:19:40", "percent_change": 0.0, "prev_day_close": 1.05000000447035}, {"option": "ETSY261204C00074000", "bid": 13.55, "bid_size": 8.0, "ask": 16.65, "ask_size": 3.0, "iv": 0.553, "open_interest": 0.0, "volume": 0.0, "delta": 0.8796, "gamma": 0.0138, "vega": 0.0462, "theta": -0.0545, "rho": 0.0461, "theo": 15.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6750001907349}, {"option": "ETSY261204P00074000", "bid": 0.12, "bid_size": 3.0, "ask": 2.75, "ask_size": 8.0, "iv": 0.7293, "open_interest": 0.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.0138, "vega": 0.0463, "theta": -0.0569, "rho": -0.0077, "theo": 0.8969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-10-26T12:19:40", "percent_change": 0.0, "prev_day_close": 0.739999979734421}, {"option": "ETSY261204C00075000", "bid": 12.45, "bid_size": 8.0, "ask": 15.9, "ask_size": 3.0, "iv": 0.5392, "open_interest": 0.0, "volume": 0.0, "delta": 0.8662, "gamma": 0.0151, "vega": 0.0498, "theta": -0.058, "rho": 0.0459, "theo": 14.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8249998092651}, {"option": "ETSY261204P00075000", "bid": 0.1, "bid_size": 3.0, "ask": 2.7, "ask_size": 8.0, "iv": 0.6861, "open_interest": 0.0, "volume": 0.0, "delta": -0.133, "gamma": 0.0152, "vega": 0.0498, "theta": -0.0602, "rho": -0.0086, "theo": 1.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-04T14:08:01", "percent_change": 0.0, "prev_day_close": 0.795000001788139}, {"option": "ETSY261204C00076000", "bid": 11.4, "bid_size": 9.0, "ask": 15.05, "ask_size": 8.0, "iv": 0.518, "open_interest": 0.0, "volume": 0.0, "delta": 0.8515, "gamma": 0.0165, "vega": 0.0534, "theta": -0.0615, "rho": 0.0456, "theo": 13.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "ETSY261204P00076000", "bid": 0.49, "bid_size": 3.0, "ask": 3.05, "ask_size": 8.0, "iv": 0.7123, "open_interest": 1.0, "volume": 0.0, "delta": -0.1478, "gamma": 0.0166, "vega": 0.0536, "theta": -0.0636, "rho": -0.0094, "theo": 1.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T14:34:29", "percent_change": 0.0, "prev_day_close": 1.68999999761581}, {"option": "ETSY261204C00077000", "bid": 10.9, "bid_size": 1.0, "ask": 13.85, "ask_size": 1.0, "iv": 0.5162, "open_interest": 0.0, "volume": 0.0, "delta": 0.8351, "gamma": 0.018, "vega": 0.0573, "theta": -0.0651, "rho": 0.0452, "theo": 12.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "ETSY261204P00077000", "bid": 0.84, "bid_size": 3.0, "ask": 2.98, "ask_size": 8.0, "iv": 0.696, "open_interest": 1.0, "volume": 0.0, "delta": -0.1642, "gamma": 0.0181, "vega": 0.0574, "theta": -0.0671, "rho": -0.0104, "theo": 1.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-04T14:34:29", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "ETSY261204C00078000", "bid": 10.05, "bid_size": 8.0, "ask": 13.35, "ask_size": 8.0, "iv": 0.5414, "open_interest": 0.0, "volume": 0.0, "delta": 0.8172, "gamma": 0.0196, "vega": 0.0612, "theta": -0.0687, "rho": 0.0446, "theo": 11.9236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.625}, {"option": "ETSY261204P00078000", "bid": 1.01, "bid_size": 3.0, "ask": 1.74, "ask_size": 3.0, "iv": 0.5724, "open_interest": 2.0, "volume": 0.0, "delta": -0.1822, "gamma": 0.0197, "vega": 0.0614, "theta": -0.0706, "rho": -0.0116, "theo": 1.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T12:58:01", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "ETSY261204C00079000", "bid": 9.05, "bid_size": 24.0, "ask": 12.7, "ask_size": 10.0, "iv": 0.534, "open_interest": 0.0, "volume": 0.0, "delta": 0.7975, "gamma": 0.0212, "vega": 0.0651, "theta": -0.0723, "rho": 0.0439, "theo": 11.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8249998092651}, {"option": "ETSY261204P00079000", "bid": 1.15, "bid_size": 13.0, "ask": 1.79, "ask_size": 15.0, "iv": 0.5509, "open_interest": 3.0, "volume": 0.0, "delta": -0.202, "gamma": 0.0213, "vega": 0.0652, "theta": -0.074, "rho": -0.0127, "theo": 1.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-06T09:43:37", "percent_change": 0.0, "prev_day_close": 1.34499996900558}, {"option": "ETSY261204C00080000", "bid": 8.6, "bid_size": 18.0, "ask": 11.95, "ask_size": 10.0, "iv": 0.5569, "open_interest": 0.0, "volume": 0.0, "delta": 0.776, "gamma": 0.0229, "vega": 0.0691, "theta": -0.0758, "rho": 0.0431, "theo": 10.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "ETSY261204P00080000", "bid": 1.23, "bid_size": 24.0, "ask": 2.2, "ask_size": 19.0, "iv": 0.5502, "open_interest": 14.0, "volume": 20.0, "delta": -0.2236, "gamma": 0.023, "vega": 0.0692, "theta": -0.0774, "rho": -0.0141, "theo": 1.7858, "change": 0.05, "open": 1.57, "high": 1.68, "low": 1.57, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-11-09T15:19:06", "percent_change": 3.06748, "prev_day_close": 1.62999999523163}, {"option": "ETSY261204C00081000", "bid": 7.55, "bid_size": 23.0, "ask": 10.8, "ask_size": 10.0, "iv": 0.5033, "open_interest": 0.0, "volume": 0.0, "delta": 0.7527, "gamma": 0.0246, "vega": 0.073, "theta": -0.0792, "rho": 0.0422, "theo": 9.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "ETSY261204P00081000", "bid": 1.52, "bid_size": 3.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.5524, "open_interest": 0.0, "volume": 0.0, "delta": -0.247, "gamma": 0.0247, "vega": 0.0732, "theta": -0.0806, "rho": -0.0154, "theo": 2.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.88999998569489}, {"option": "ETSY261204C00082000", "bid": 6.95, "bid_size": 8.0, "ask": 10.25, "ask_size": 8.0, "iv": 0.5214, "open_interest": 0.0, "volume": 0.0, "delta": 0.7275, "gamma": 0.0262, "vega": 0.0768, "theta": -0.0823, "rho": 0.0411, "theo": 8.774, "change": 0.0, "open": 0.0, "high": 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": "ETSY261204P00082000", "bid": 1.85, "bid_size": 3.0, "ask": 2.75, "ask_size": 8.0, "iv": 0.5501, "open_interest": 0.0, "volume": 0.0, "delta": -0.2723, "gamma": 0.0263, "vega": 0.0768, "theta": -0.0837, "rho": -0.017, "theo": 2.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.16499996185303}, {"option": "ETSY261204C00083000", "bid": 6.35, "bid_size": 8.0, "ask": 9.6, "ask_size": 8.0, "iv": 0.5272, "open_interest": 0.0, "volume": 0.0, "delta": 0.7006, "gamma": 0.0278, "vega": 0.0803, "theta": -0.0852, "rho": 0.0398, "theo": 8.0542, "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": 9.3250002861023}, {"option": "ETSY261204P00083000", "bid": 1.96, "bid_size": 3.0, "ask": 3.95, "ask_size": 8.0, "iv": 0.5891, "open_interest": 11.0, "volume": 0.0, "delta": -0.2993, "gamma": 0.0279, "vega": 0.0805, "theta": -0.0865, "rho": -0.0185, "theo": 2.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-04T09:32:52", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "ETSY261204C00084000", "bid": 6.5, "bid_size": 21.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.5465, "open_interest": 0.0, "volume": 0.0, "delta": 0.672, "gamma": 0.0292, "vega": 0.0835, "theta": -0.0878, "rho": 0.0385, "theo": 7.3662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "ETSY261204P00084000", "bid": 2.32, "bid_size": 8.0, "ask": 4.2, "ask_size": 10.0, "iv": 0.5802, "open_interest": 0.0, "volume": 0.0, "delta": -0.3281, "gamma": 0.0294, "vega": 0.0836, "theta": -0.0889, "rho": -0.0202, "theo": 2.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75499999523163}, {"option": "ETSY261204C00085000", "bid": 6.25, "bid_size": 16.0, "ask": 7.2, "ask_size": 17.0, "iv": 0.5261, "open_interest": 4.0, "volume": 1.0, "delta": 0.6418, "gamma": 0.0306, "vega": 0.0863, "theta": -0.09, "rho": 0.037, "theo": 6.7123, "change": -2.265, "open": 6.26, "high": 6.26, "low": 6.26, "tick": "down", "last_trade_price": 6.26, "last_trade_time": "2026-11-09T15:52:41", "percent_change": -26.5689, "prev_day_close": 8.52500009536743}, {"option": "ETSY261204P00085000", "bid": 2.59, "bid_size": 25.0, "ask": 3.9, "ask_size": 21.0, "iv": 0.5313, "open_interest": 155.0, "volume": 161.0, "delta": -0.3584, "gamma": 0.0307, "vega": 0.0865, "theta": -0.0909, "rho": -0.0218, "theo": 3.1871, "change": -0.155, "open": 2.25, "high": 3.25, "low": 2.25, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-11-09T14:29:57", "percent_change": -4.67571, "prev_day_close": 3.31499993801117}, {"option": "ETSY261204C00086000", "bid": 5.45, "bid_size": 19.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.506, "open_interest": 0.0, "volume": 0.0, "delta": 0.6104, "gamma": 0.0317, "vega": 0.0886, "theta": -0.0916, "rho": 0.0354, "theo": 6.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "ETSY261204P00086000", "bid": 3.15, "bid_size": 8.0, "ask": 4.0, "ask_size": 14.0, "iv": 0.5202, "open_interest": 4.0, "volume": 0.0, "delta": -0.39, "gamma": 0.0319, "vega": 0.0887, "theta": -0.0925, "rho": -0.0237, "theo": 3.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-05T09:42:12", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "ETSY261204C00087000", "bid": 4.6, "bid_size": 18.0, "ask": 5.75, "ask_size": 10.0, "iv": 0.4774, "open_interest": 0.0, "volume": 0.0, "delta": 0.578, "gamma": 0.0327, "vega": 0.0904, "theta": -0.0928, "rho": 0.0337, "theo": 5.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "ETSY261204P00087000", "bid": 3.5, "bid_size": 8.0, "ask": 4.75, "ask_size": 11.0, "iv": 0.5303, "open_interest": 1.0, "volume": 0.0, "delta": -0.4226, "gamma": 0.0328, "vega": 0.0905, "theta": -0.0936, "rho": -0.0258, "theo": 3.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T12:46:20", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "ETSY261204C00088000", "bid": 4.3, "bid_size": 25.0, "ask": 5.4, "ask_size": 15.0, "iv": 0.4977, "open_interest": 0.0, "volume": 5.0, "delta": 0.5448, "gamma": 0.0333, "vega": 0.0916, "theta": -0.0935, "rho": 0.0319, "theo": 4.9725, "change": -1.65, "open": 4.75, "high": 4.75, "low": 4.75, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-09T15:18:49", "percent_change": -25.7813, "prev_day_close": 6.40000009536743}, {"option": "ETSY261204P00088000", "bid": 4.0, "bid_size": 7.0, "ask": 6.05, "ask_size": 10.0, "iv": 0.5746, "open_interest": 2.0, "volume": 0.0, "delta": -0.456, "gamma": 0.0335, "vega": 0.0916, "theta": -0.0941, "rho": -0.0272, "theo": 4.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.44, "last_trade_time": "2026-11-02T09:55:11", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "ETSY261204C00089000", "bid": 3.95, "bid_size": 32.0, "ask": 4.85, "ask_size": 18.0, "iv": 0.5003, "open_interest": 101.0, "volume": 55.0, "delta": 0.5112, "gamma": 0.0338, "vega": 0.0922, "theta": -0.0935, "rho": 0.03, "theo": 4.4703, "change": -1.5, "open": 4.85, "high": 4.85, "low": 4.25, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-11-09T15:18:49", "percent_change": -26.087, "prev_day_close": 5.75}, {"option": "ETSY261204P00089000", "bid": 4.5, "bid_size": 7.0, "ask": 6.15, "ask_size": 17.0, "iv": 0.5498, "open_interest": 12.0, "volume": 0.0, "delta": -0.4898, "gamma": 0.034, "vega": 0.0922, "theta": -0.0941, "rho": -0.0293, "theo": 4.9394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T13:53:12", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "ETSY261204C00090000", "bid": 3.55, "bid_size": 12.0, "ask": 4.45, "ask_size": 15.0, "iv": 0.5047, "open_interest": 0.0, "volume": 7.0, "delta": 0.4776, "gamma": 0.0339, "vega": 0.0921, "theta": -0.093, "rho": 0.0282, "theo": 4.0075, "change": -1.4, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:18:49", "percent_change": -26.9231, "prev_day_close": 5.20000004768372}, {"option": "ETSY261204P00090000", "bid": 4.2, "bid_size": 15.0, "ask": 6.85, "ask_size": 14.0, "iv": 0.5108, "open_interest": 1.0, "volume": 0.0, "delta": -0.5237, "gamma": 0.0341, "vega": 0.092, "theta": -0.0934, "rho": -0.0308, "theo": 5.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-30T13:06:27", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "ETSY261204C00091000", "bid": 2.9, "bid_size": 25.0, "ask": 4.65, "ask_size": 13.0, "iv": 0.5247, "open_interest": 1.0, "volume": 1.0, "delta": 0.4443, "gamma": 0.0337, "vega": 0.0913, "theta": -0.092, "rho": 0.0263, "theo": 3.5835, "change": -0.575, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T10:34:48", "percent_change": -12.5683, "prev_day_close": 4.57500004768372}, {"option": "ETSY261204P00091000", "bid": 5.7, "bid_size": 7.0, "ask": 7.45, "ask_size": 13.0, "iv": 0.561, "open_interest": 0.0, "volume": 0.0, "delta": -0.5572, "gamma": 0.034, "vega": 0.0912, "theta": -0.0923, "rho": -0.0325, "theo": 6.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.57499980926514}, {"option": "ETSY261204C00092000", "bid": 2.58, "bid_size": 24.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.4794, "open_interest": 103.0, "volume": 0.0, "delta": 0.4117, "gamma": 0.0333, "vega": 0.09, "theta": -0.0904, "rho": 0.0245, "theo": 3.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.17, "last_trade_time": "2026-11-06T15:00:22", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ETSY261204P00092000", "bid": 5.8, "bid_size": 19.0, "ask": 7.65, "ask_size": 10.0, "iv": 0.5092, "open_interest": 4.0, "volume": 0.0, "delta": -0.59, "gamma": 0.0336, "vega": 0.0898, "theta": -0.0906, "rho": -0.0339, "theo": 6.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-05T14:43:32", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "ETSY261204C00093000", "bid": 2.16, "bid_size": 6.0, "ask": 3.0, "ask_size": 8.0, "iv": 0.4714, "open_interest": 11.0, "volume": 0.0, "delta": 0.3801, "gamma": 0.0326, "vega": 0.0881, "theta": -0.0883, "rho": 0.0226, "theo": 2.8478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.13, "last_trade_time": "2026-11-02T09:55:11", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "ETSY261204P00093000", "bid": 6.7, "bid_size": 10.0, "ask": 8.6, "ask_size": 8.0, "iv": 0.5399, "open_interest": 0.0, "volume": 0.0, "delta": -0.6219, "gamma": 0.0329, "vega": 0.0878, "theta": -0.0884, "rho": -0.0354, "theo": 7.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.77499985694885}, {"option": "ETSY261204C00094000", "bid": 1.98, "bid_size": 11.0, "ask": 2.82, "ask_size": 13.0, "iv": 0.4863, "open_interest": 5.0, "volume": 0.0, "delta": 0.3498, "gamma": 0.0317, "vega": 0.0857, "theta": -0.0858, "rho": 0.0209, "theo": 2.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-11-04T10:12:09", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "ETSY261204P00094000", "bid": 6.8, "bid_size": 20.0, "ask": 8.8, "ask_size": 10.0, "iv": 0.4782, "open_interest": 0.0, "volume": 0.0, "delta": -0.6526, "gamma": 0.032, "vega": 0.0853, "theta": -0.0858, "rho": -0.0368, "theo": 8.0004, "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": 7.45000004768372}, {"option": "ETSY261204C00095000", "bid": 1.77, "bid_size": 26.0, "ask": 2.33, "ask_size": 10.0, "iv": 0.478, "open_interest": 5.0, "volume": 1.0, "delta": 0.3208, "gamma": 0.0306, "vega": 0.0829, "theta": -0.083, "rho": 0.0192, "theo": 2.2499, "change": -0.82, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T15:24:14", "percent_change": -27.1523, "prev_day_close": 3.01999998092651}, {"option": "ETSY261204P00095000", "bid": 7.5, "bid_size": 17.0, "ask": 10.6, "ask_size": 13.0, "iv": 0.5424, "open_interest": 59.0, "volume": 0.0, "delta": -0.6818, "gamma": 0.031, "vega": 0.0824, "theta": -0.0829, "rho": -0.0377, "theo": 8.7179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T12:36:45", "percent_change": 0.0, "prev_day_close": 7.92499995231628}, {"option": "ETSY261204C00096000", "bid": 1.42, "bid_size": 20.0, "ask": 2.43, "ask_size": 11.0, "iv": 0.4942, "open_interest": 0.0, "volume": 0.0, "delta": 0.2935, "gamma": 0.0294, "vega": 0.0797, "theta": -0.0799, "rho": 0.0176, "theo": 1.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.68500006198883}, {"option": "ETSY261204P00096000", "bid": 8.1, "bid_size": 20.0, "ask": 10.95, "ask_size": 11.0, "iv": 0.5109, "open_interest": 65.0, "volume": 0.0, "delta": -0.7094, "gamma": 0.0298, "vega": 0.079, "theta": -0.0797, "rho": -0.0389, "theo": 9.4658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-11-06T12:36:45", "percent_change": 0.0, "prev_day_close": 8.67500019073486}, {"option": "ETSY261204C00097000", "bid": 1.31, "bid_size": 11.0, "ask": 1.98, "ask_size": 13.0, "iv": 0.4879, "open_interest": 2.0, "volume": 10.0, "delta": 0.2679, "gamma": 0.028, "vega": 0.0763, "theta": -0.0766, "rho": 0.0161, "theo": 1.772, "change": -0.54, "open": 1.88, "high": 1.88, "low": 1.88, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-11-09T12:13:35", "percent_change": -22.314, "prev_day_close": 2.41999995708466}, {"option": "ETSY261204P00097000", "bid": 8.4, "bid_size": 10.0, "ask": 12.05, "ask_size": 24.0, "iv": 0.5026, "open_interest": 0.0, "volume": 0.0, "delta": -0.7353, "gamma": 0.0284, "vega": 0.0755, "theta": -0.0763, "rho": -0.0388, "theo": 10.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.07499980926514}, {"option": "ETSY261204C00098000", "bid": 0.93, "bid_size": 3.0, "ask": 1.95, "ask_size": 10.0, "iv": 0.4881, "open_interest": 1.0, "volume": 0.0, "delta": 0.244, "gamma": 0.0266, "vega": 0.0727, "theta": -0.0731, "rho": 0.0147, "theo": 1.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-10-29T12:10:37", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "ETSY261204P00098000", "bid": 9.45, "bid_size": 10.0, "ask": 12.45, "ask_size": 10.0, "iv": 0.4935, "open_interest": 0.0, "volume": 0.0, "delta": -0.7595, "gamma": 0.027, "vega": 0.072, "theta": -0.0727, "rho": -0.0402, "theo": 11.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9249997138977}, {"option": "ETSY261204C00099000", "bid": 0.91, "bid_size": 8.0, "ask": 1.56, "ask_size": 12.0, "iv": 0.485, "open_interest": 0.0, "volume": 1.0, "delta": 0.222, "gamma": 0.0251, "vega": 0.069, "theta": -0.0696, "rho": 0.0134, "theo": 1.3946, "change": -0.455, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T13:52:42", "percent_change": -23.8845, "prev_day_close": 1.90499997138977}, {"option": "ETSY261204P00099000", "bid": 10.3, "bid_size": 16.0, "ask": 13.75, "ask_size": 10.0, "iv": 0.5318, "open_interest": 0.0, "volume": 0.0, "delta": -0.7819, "gamma": 0.0255, "vega": 0.068, "theta": -0.0691, "rho": -0.0396, "theo": 11.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "ETSY261204C00100000", "bid": 0.65, "bid_size": 3.0, "ask": 1.56, "ask_size": 12.0, "iv": 0.4903, "open_interest": 0.0, "volume": 1.0, "delta": 0.2016, "gamma": 0.0236, "vega": 0.0652, "theta": -0.066, "rho": 0.0122, "theo": 1.2376, "change": -0.515, "open": 1.21, "high": 1.21, "low": 1.21, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-11-09T13:52:42", "percent_change": -29.8551, "prev_day_close": 1.72499996423721}, {"option": "ETSY261204P00100000", "bid": 11.05, "bid_size": 10.0, "ask": 14.25, "ask_size": 10.0, "iv": 0.5014, "open_interest": 4.0, "volume": 0.0, "delta": -0.8026, "gamma": 0.0241, "vega": 0.0642, "theta": -0.0654, "rho": -0.0403, "theo": 12.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-11-04T10:16:34", "percent_change": 0.0, "prev_day_close": 11.5250000953674}, {"option": "ETSY261204C00101000", "bid": 0.55, "bid_size": 3.0, "ask": 1.7, "ask_size": 10.0, "iv": 0.5181, "open_interest": 0.0, "volume": 0.0, "delta": 0.1829, "gamma": 0.0222, "vega": 0.0615, "theta": -0.0624, "rho": 0.011, "theo": 1.0989, "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": 1.53999996185303}, {"option": "ETSY261204P00101000", "bid": 12.0, "bid_size": 10.0, "ask": 15.35, "ask_size": 10.0, "iv": 0.5305, "open_interest": 0.0, "volume": 0.0, "delta": -0.8216, "gamma": 0.0226, "vega": 0.0601, "theta": -0.0617, "rho": -0.041, "theo": 13.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "ETSY261204C00102000", "bid": 0.45, "bid_size": 3.0, "ask": 2.85, "ask_size": 8.0, "iv": 0.624, "open_interest": 0.0, "volume": 0.0, "delta": 0.1658, "gamma": 0.0207, "vega": 0.0578, "theta": -0.0589, "rho": 0.01, "theo": 0.9763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34500002861023}, {"option": "ETSY261204P00102000", "bid": 12.8, "bid_size": 8.0, "ask": 16.05, "ask_size": 8.0, "iv": 0.5116, "open_interest": 0.0, "volume": 0.0, "delta": -0.839, "gamma": 0.0211, "vega": 0.0562, "theta": -0.058, "rho": -0.0396, "theo": 14.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0249996185303}, {"option": "ETSY261204C00103000", "bid": 0.31, "bid_size": 3.0, "ask": 2.75, "ask_size": 14.0, "iv": 0.6308, "open_interest": 17.0, "volume": 0.0, "delta": 0.1502, "gamma": 0.0193, "vega": 0.0542, "theta": -0.0554, "rho": 0.0091, "theo": 0.8682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T15:37:43", "percent_change": 0.0, "prev_day_close": 1.24000000953674}, {"option": "ETSY261204P00103000", "bid": 13.75, "bid_size": 8.0, "ask": 17.1, "ask_size": 8.0, "iv": 0.5346, "open_interest": 0.0, "volume": 0.0, "delta": -0.8549, "gamma": 0.0197, "vega": 0.0527, "theta": -0.0545, "rho": -0.0401, "theo": 15.3475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "ETSY261204C00104000", "bid": 0.22, "bid_size": 16.0, "ask": 2.69, "ask_size": 16.0, "iv": 0.643, "open_interest": 10.0, "volume": 0.0, "delta": 0.1361, "gamma": 0.0179, "vega": 0.0507, "theta": -0.0521, "rho": 0.0082, "theo": 0.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-11-06T12:26:12", "percent_change": 0.0, "prev_day_close": 1.01000002026558}, {"option": "ETSY261204P00104000", "bid": 14.65, "bid_size": 10.0, "ask": 17.45, "ask_size": 10.0, "iv": 0.4777, "open_interest": 0.0, "volume": 0.0, "delta": -0.8693, "gamma": 0.0184, "vega": 0.0491, "theta": -0.0511, "rho": -0.0401, "theo": 16.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "ETSY261204C00105000", "bid": 0.18, "bid_size": 19.0, "ask": 1.75, "ask_size": 22.0, "iv": 0.5819, "open_interest": 65.0, "volume": 1.0, "delta": 0.1233, "gamma": 0.0166, "vega": 0.0474, "theta": -0.0489, "rho": 0.0074, "theo": 0.6884, "change": 0.025, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T09:48:52", "percent_change": 2.85715, "prev_day_close": 0.874999970197678}, {"option": "ETSY261204P00105000", "bid": 15.65, "bid_size": 6.0, "ask": 19.1, "ask_size": 6.0, "iv": 0.5693, "open_interest": 0.0, "volume": 0.0, "delta": -0.8824, "gamma": 0.0171, "vega": 0.0452, "theta": -0.0477, "rho": -0.0384, "theo": 17.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "ETSY261204C00106000", "bid": 0.12, "bid_size": 14.0, "ask": 2.56, "ask_size": 16.0, "iv": 0.6702, "open_interest": 0.0, "volume": 0.0, "delta": 0.1116, "gamma": 0.0154, "vega": 0.0442, "theta": -0.0458, "rho": 0.0067, "theo": 0.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72999995946884}, {"option": "ETSY261204P00106000", "bid": 16.55, "bid_size": 6.0, "ask": 19.95, "ask_size": 6.0, "iv": 0.5646, "open_interest": 0.0, "volume": 0.0, "delta": -0.8944, "gamma": 0.0159, "vega": 0.0421, "theta": -0.0446, "rho": -0.0383, "theo": 18.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0250000953674}, {"option": "ETSY261204C00107000", "bid": 0.06, "bid_size": 3.0, "ask": 2.51, "ask_size": 8.0, "iv": 0.6828, "open_interest": 0.0, "volume": 0.0, "delta": 0.1011, "gamma": 0.0142, "vega": 0.0411, "theta": -0.0429, "rho": 0.0061, "theo": 0.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50999998301268}, {"option": "ETSY261204P00107000", "bid": 17.5, "bid_size": 8.0, "ask": 20.65, "ask_size": 8.0, "iv": 0.5438, "open_interest": 0.0, "volume": 0.0, "delta": -0.9052, "gamma": 0.0147, "vega": 0.0389, "theta": -0.0416, "rho": -0.0381, "theo": 19.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "ETSY261204C00108000", "bid": 0.05, "bid_size": 3.0, "ask": 2.47, "ask_size": 8.0, "iv": 0.6999, "open_interest": 0.0, "volume": 0.0, "delta": 0.0916, "gamma": 0.0131, "vega": 0.0383, "theta": -0.0401, "rho": 0.0055, "theo": 0.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44000002741814}, {"option": "ETSY261204P00108000", "bid": 18.45, "bid_size": 8.0, "ask": 21.8, "ask_size": 8.0, "iv": 0.5758, "open_interest": 0.0, "volume": 0.0, "delta": -0.915, "gamma": 0.0136, "vega": 0.0356, "theta": -0.0387, "rho": -0.0362, "theo": 19.9826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "ETSY261204C00109000", "bid": 0.01, "bid_size": 4.0, "ask": 2.43, "ask_size": 8.0, "iv": 0.7137, "open_interest": 1.0, "volume": 0.0, "delta": 0.0831, "gamma": 0.0121, "vega": 0.0356, "theta": -0.0374, "rho": 0.005, "theo": 0.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-05T09:59:17", "percent_change": 0.0, "prev_day_close": 1.41000005602837}, {"option": "ETSY261204P00109000", "bid": 19.45, "bid_size": 1.0, "ask": 22.9, "ask_size": 1.0, "iv": 0.6073, "open_interest": 0.0, "volume": 0.0, "delta": -0.9239, "gamma": 0.0127, "vega": 0.0328, "theta": -0.036, "rho": -0.0348, "theo": 20.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.625}, {"option": "ETSY261204C00110000", "bid": 0.01, "bid_size": 3.0, "ask": 2.4, "ask_size": 8.0, "iv": 0.7314, "open_interest": 68.0, "volume": 0.0, "delta": 0.0753, "gamma": 0.0112, "vega": 0.033, "theta": -0.035, "rho": 0.0045, "theo": 0.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-05T13:39:33", "percent_change": 0.0, "prev_day_close": 0.825000002980232}, {"option": "ETSY261204P00110000", "bid": 20.35, "bid_size": 1.0, "ask": 23.7, "ask_size": 1.0, "iv": 0.5871, "open_interest": 0.0, "volume": 0.0, "delta": -0.932, "gamma": 0.0117, "vega": 0.03, "theta": -0.0335, "rho": -0.0347, "theo": 21.8922, "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": 20.5499992370605}, {"option": "ETSY261204C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 8.0, "iv": 0.8188, "open_interest": 0.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.0074, "vega": 0.0228, "theta": -0.0247, "rho": 0.0028, "theo": 0.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20999995619059}, {"option": "ETSY261204P00115000", "bid": 25.35, "bid_size": 8.0, "ask": 28.6, "ask_size": 8.0, "iv": 0.6592, "open_interest": 0.0, "volume": 0.0, "delta": -0.9623, "gamma": 0.008, "vega": 0.0189, "theta": -0.0228, "rho": -0.0268, "theo": 26.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "ETSY261204C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 8.0, "iv": 0.9016, "open_interest": 0.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0049, "vega": 0.0156, "theta": -0.0174, "rho": 0.0018, "theo": 0.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14499998558313}, {"option": "ETSY261204P00120000", "bid": 29.95, "bid_size": 8.0, "ask": 33.8, "ask_size": 8.0, "iv": 0.7024, "open_interest": 0.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0058, "vega": 0.0103, "theta": -0.0149, "rho": -0.0182, "theo": 31.6787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "ETSY261204C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 8.0, "iv": 0.9822, "open_interest": 0.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0032, "vega": 0.0108, "theta": -0.0123, "rho": 0.0011, "theo": 0.0879, "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": 1.10500001907349}, {"option": "ETSY261204P00125000", "bid": 34.55, "bid_size": 8.0, "ask": 38.8, "ask_size": 8.0, "iv": 0.649, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0035, "vega": 0.0036, "theta": -0.0101, "rho": -0.0069, "theo": 36.6513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "ETSY261211C00050000", "bid": 36.45, "bid_size": 8.0, "ask": 40.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0012, "vega": 0.0072, "theta": -0.0048, "rho": 0.0454, "theo": 38.5682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "ETSY261211P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.4108, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0012, "vega": 0.0072, "theta": -0.0095, "rho": -0.0009, "theo": 0.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "ETSY261211C00055000", "bid": 31.45, "bid_size": 8.0, "ask": 35.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.002, "vega": 0.0112, "theta": -0.0094, "rho": 0.0495, "theo": 33.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0999984741211}, {"option": "ETSY261211P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 8.0, "iv": 1.2171, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.002, "vega": 0.0112, "theta": -0.0134, "rho": -0.0014, "theo": 0.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "ETSY261211C00060000", "bid": 26.55, "bid_size": 8.0, "ask": 30.55, "ask_size": 8.0, "iv": 0.5364, "open_interest": 0.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0034, "vega": 0.0173, "theta": -0.0156, "rho": 0.0531, "theo": 28.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2499990463257}, {"option": "ETSY261211P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 8.0, "iv": 1.042, "open_interest": 0.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0034, "vega": 0.0173, "theta": -0.0191, "rho": -0.0024, "theo": 0.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "ETSY261211C00061000", "bid": 25.55, "bid_size": 8.0, "ask": 29.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0038, "vega": 0.0189, "theta": -0.0172, "rho": 0.0537, "theo": 27.7763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1500005722046}, {"option": "ETSY261211P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 1.0099, "open_interest": 0.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0038, "vega": 0.0189, "theta": -0.0205, "rho": -0.0026, "theo": 0.2482, "change": 0.0, "open": 0.0, "high": 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": "ETSY261211C00062000", "bid": 24.6, "bid_size": 8.0, "ask": 28.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0042, "vega": 0.0206, "theta": -0.0188, "rho": 0.0543, "theo": 26.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0250005722046}, {"option": "ETSY261211P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 8.0, "iv": 0.9781, "open_interest": 0.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0042, "vega": 0.0206, "theta": -0.022, "rho": -0.003, "theo": 0.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "ETSY261211C00063000", "bid": 23.6, "bid_size": 8.0, "ask": 27.5, "ask_size": 8.0, "iv": 0.4409, "open_interest": 0.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0047, "vega": 0.0224, "theta": -0.0205, "rho": 0.0549, "theo": 25.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "ETSY261211P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 8.0, "iv": 0.9466, "open_interest": 0.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0047, "vega": 0.0225, "theta": -0.0236, "rho": -0.0032, "theo": 0.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "ETSY261211C00064000", "bid": 22.65, "bid_size": 8.0, "ask": 26.55, "ask_size": 8.0, "iv": 0.5071, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0052, "vega": 0.0245, "theta": -0.0224, "rho": 0.0554, "theo": 24.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1750001907349}, {"option": "ETSY261211P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.27, "ask_size": 8.0, "iv": 0.9165, "open_interest": 0.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0052, "vega": 0.0246, "theta": -0.0254, "rho": -0.0036, "theo": 0.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "ETSY261211C00065000", "bid": 21.75, "bid_size": 3.0, "ask": 25.55, "ask_size": 3.0, "iv": 0.5293, "open_interest": 0.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0058, "vega": 0.0267, "theta": -0.0244, "rho": 0.0559, "theo": 23.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.2249994277954}, {"option": "ETSY261211P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 8.0, "iv": 0.8866, "open_interest": 0.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0058, "vega": 0.0268, "theta": -0.0272, "rho": -0.004, "theo": 0.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "ETSY261211C00066000", "bid": 20.7, "bid_size": 8.0, "ask": 24.65, "ask_size": 8.0, "iv": 0.5218, "open_interest": 0.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0064, "vega": 0.0291, "theta": -0.0264, "rho": 0.0564, "theo": 22.9716, "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": 24.1750001907349}, {"option": "ETSY261211P00066000", "bid": 0.01, "bid_size": 7.0, "ask": 2.3, "ask_size": 8.0, "iv": 0.8546, "open_interest": 0.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0064, "vega": 0.0292, "theta": -0.0292, "rho": -0.0045, "theo": 0.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.16999995708466}, {"option": "ETSY261211C00067000", "bid": 19.75, "bid_size": 8.0, "ask": 23.65, "ask_size": 8.0, "iv": 0.5122, "open_interest": 0.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0071, "vega": 0.0317, "theta": -0.0287, "rho": 0.0567, "theo": 22.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4250001907349}, {"option": "ETSY261211P00067000", "bid": 0.01, "bid_size": 3.0, "ask": 2.39, "ask_size": 8.0, "iv": 0.8315, "open_interest": 0.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0071, "vega": 0.0317, "theta": -0.0314, "rho": -0.005, "theo": 0.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1950000571087}, {"option": "ETSY261211C00068000", "bid": 18.8, "bid_size": 8.0, "ask": 22.75, "ask_size": 8.0, "iv": 0.526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9313, "gamma": 0.0078, "vega": 0.0345, "theta": -0.031, "rho": 0.057, "theo": 21.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2750005722046}, {"option": "ETSY261211P00068000", "bid": 0.01, "bid_size": 3.0, "ask": 2.44, "ask_size": 8.0, "iv": 0.8039, "open_interest": 0.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0078, "vega": 0.0345, "theta": -0.0336, "rho": -0.0056, "theo": 0.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22000003326684}, {"option": "ETSY261211C00069000", "bid": 17.9, "bid_size": 8.0, "ask": 21.6, "ask_size": 8.0, "iv": 0.4881, "open_interest": 0.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0086, "vega": 0.0374, "theta": -0.0335, "rho": 0.0573, "theo": 20.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "ETSY261211P00069000", "bid": 0.01, "bid_size": 3.0, "ask": 2.5, "ask_size": 8.0, "iv": 0.7772, "open_interest": 0.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.0087, "vega": 0.0375, "theta": -0.036, "rho": -0.0062, "theo": 0.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000000465661}, {"option": "ETSY261211C00070000", "bid": 16.95, "bid_size": 8.0, "ask": 20.85, "ask_size": 8.0, "iv": 0.5228, "open_interest": 0.0, "volume": 0.0, "delta": 0.915, "gamma": 0.0095, "vega": 0.0406, "theta": -0.0361, "rho": 0.0574, "theo": 19.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5250005722046}, {"option": "ETSY261211P00070000", "bid": 0.01, "bid_size": 3.0, "ask": 2.56, "ask_size": 8.0, "iv": 0.7505, "open_interest": 0.0, "volume": 0.0, "delta": -0.0844, "gamma": 0.0096, "vega": 0.0407, "theta": -0.0385, "rho": -0.0069, "theo": 0.6613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27999997604638}, {"option": "ETSY261211C00071000", "bid": 16.25, "bid_size": 1.0, "ask": 19.85, "ask_size": 1.0, "iv": 0.5418, "open_interest": 0.0, "volume": 0.0, "delta": 0.9054, "gamma": 0.0105, "vega": 0.044, "theta": -0.0388, "rho": 0.0575, "theo": 18.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5749998092651}, {"option": "ETSY261211P00071000", "bid": 0.01, "bid_size": 6.0, "ask": 2.65, "ask_size": 12.0, "iv": 0.7264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0939, "gamma": 0.0105, "vega": 0.0441, "theta": -0.0411, "rho": -0.0076, "theo": 0.741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.3200000571087}, {"option": "ETSY261211C00072000", "bid": 15.15, "bid_size": 8.0, "ask": 19.1, "ask_size": 8.0, "iv": 0.5336, "open_interest": 0.0, "volume": 0.0, "delta": 0.8949, "gamma": 0.0115, "vega": 0.0475, "theta": -0.0417, "rho": 0.0575, "theo": 17.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "ETSY261211P00072000", "bid": 0.01, "bid_size": 6.0, "ask": 2.73, "ask_size": 8.0, "iv": 0.7011, "open_interest": 0.0, "volume": 0.0, "delta": -0.1046, "gamma": 0.0116, "vega": 0.0476, "theta": -0.0438, "rho": -0.0086, "theo": 0.8309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34500003326684}, {"option": "ETSY261211C00073000", "bid": 14.35, "bid_size": 10.0, "ask": 17.85, "ask_size": 10.0, "iv": 0.4991, "open_interest": 0.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0126, "vega": 0.0513, "theta": -0.0446, "rho": 0.0574, "theo": 16.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.875}, {"option": "ETSY261211P00073000", "bid": 0.01, "bid_size": 14.0, "ask": 2.83, "ask_size": 51.0, "iv": 0.6771, "open_interest": 0.0, "volume": 0.0, "delta": -0.1163, "gamma": 0.0127, "vega": 0.0514, "theta": -0.0467, "rho": -0.0094, "theo": 0.9323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40499997604638}, {"option": "ETSY261211C00074000", "bid": 13.75, "bid_size": 10.0, "ask": 16.95, "ask_size": 10.0, "iv": 0.5267, "open_interest": 0.0, "volume": 0.0, "delta": 0.8703, "gamma": 0.0138, "vega": 0.0552, "theta": -0.0476, "rho": 0.0571, "theo": 15.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "ETSY261211P00074000", "bid": 0.65, "bid_size": 3.0, "ask": 1.56, "ask_size": 10.0, "iv": 0.5907, "open_interest": 0.0, "volume": 1.0, "delta": -0.1292, "gamma": 0.0138, "vega": 0.0553, "theta": -0.0496, "rho": -0.0104, "theo": 1.0464, "change": 0.215, "open": 1.66, "high": 1.66, "low": 1.66, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-11-09T15:45:21", "percent_change": 14.8789, "prev_day_close": 1.4450000571087}, {"option": "ETSY261211C00075000", "bid": 13.25, "bid_size": 10.0, "ask": 16.1, "ask_size": 10.0, "iv": 0.5575, "open_interest": 0.0, "volume": 0.0, "delta": 0.8562, "gamma": 0.015, "vega": 0.0593, "theta": -0.0507, "rho": 0.0568, "theo": 14.7582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0749998092651}, {"option": "ETSY261211P00075000", "bid": 0.6, "bid_size": 6.0, "ask": 1.72, "ask_size": 6.0, "iv": 0.5693, "open_interest": 0.0, "volume": 1.0, "delta": -0.1434, "gamma": 0.0151, "vega": 0.0595, "theta": -0.0526, "rho": -0.0116, "theo": 1.1747, "change": 0.36, "open": 1.89, "high": 1.89, "low": 1.89, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-11-09T15:45:21", "percent_change": 23.5294, "prev_day_close": 1.52999997604638}, {"option": "ETSY261211C00076000", "bid": 11.95, "bid_size": 10.0, "ask": 15.3, "ask_size": 10.0, "iv": 0.5176, "open_interest": 0.0, "volume": 0.0, "delta": 0.8406, "gamma": 0.0163, "vega": 0.0635, "theta": -0.0539, "rho": 0.0563, "theo": 13.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "ETSY261211P00076000", "bid": 0.68, "bid_size": 11.0, "ask": 3.25, "ask_size": 10.0, "iv": 0.6601, "open_interest": 0.0, "volume": 0.0, "delta": -0.159, "gamma": 0.0164, "vega": 0.0636, "theta": -0.0556, "rho": -0.0128, "theo": 1.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-04T14:39:34", "percent_change": 0.0, "prev_day_close": 1.85500004887581}, {"option": "ETSY261211C00077000", "bid": 11.45, "bid_size": 4.0, "ask": 14.45, "ask_size": 8.0, "iv": 0.5382, "open_interest": 0.0, "volume": 0.0, "delta": 0.8237, "gamma": 0.0176, "vega": 0.0678, "theta": -0.057, "rho": 0.0556, "theo": 13.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7249999046326}, {"option": "ETSY261211P00077000", "bid": 0.03, "bid_size": 12.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.5761, "open_interest": 7.0, "volume": 0.0, "delta": -0.1761, "gamma": 0.0177, "vega": 0.0678, "theta": -0.0587, "rho": -0.0142, "theo": 1.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T09:44:26", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ETSY261211C00078000", "bid": 10.8, "bid_size": 10.0, "ask": 13.7, "ask_size": 10.0, "iv": 0.5486, "open_interest": 0.0, "volume": 0.0, "delta": 0.8054, "gamma": 0.019, "vega": 0.072, "theta": -0.0602, "rho": 0.0549, "theo": 12.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9750003814697}, {"option": "ETSY261211P00078000", "bid": 0.26, "bid_size": 9.0, "ask": 2.18, "ask_size": 6.0, "iv": 0.4853, "open_interest": 5.0, "volume": 0.0, "delta": -0.1945, "gamma": 0.0191, "vega": 0.0723, "theta": -0.0617, "rho": -0.0156, "theo": 1.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-06T11:46:19", "percent_change": 0.0, "prev_day_close": 1.81499995291233}, {"option": "ETSY261211C00079000", "bid": 9.75, "bid_size": 37.0, "ask": 13.1, "ask_size": 16.0, "iv": 0.5379, "open_interest": 0.0, "volume": 1.0, "delta": 0.7855, "gamma": 0.0204, "vega": 0.0763, "theta": -0.0632, "rho": 0.054, "theo": 11.4619, "change": -2.1, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T15:46:43", "percent_change": -16.0305, "prev_day_close": 13.0999999046326}, {"option": "ETSY261211P00079000", "bid": 1.23, "bid_size": 7.0, "ask": 2.25, "ask_size": 6.0, "iv": 0.5262, "open_interest": 3.0, "volume": 2.0, "delta": -0.2145, "gamma": 0.0205, "vega": 0.0765, "theta": -0.0647, "rho": -0.017, "theo": 1.865, "change": 0.07, "open": 1.71, "high": 1.71, "low": 1.67, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-09T11:06:37", "percent_change": 4.375, "prev_day_close": 1.60000002384186}, {"option": "ETSY261211C00080000", "bid": 8.55, "bid_size": 9.0, "ask": 12.15, "ask_size": 10.0, "iv": 0.4901, "open_interest": 0.0, "volume": 0.0, "delta": 0.7642, "gamma": 0.0218, "vega": 0.0806, "theta": -0.0662, "rho": 0.053, "theo": 10.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "ETSY261211P00080000", "bid": 1.45, "bid_size": 3.0, "ask": 2.71, "ask_size": 10.0, "iv": 0.5353, "open_interest": 1.0, "volume": 2.0, "delta": -0.2359, "gamma": 0.0219, "vega": 0.0807, "theta": -0.0676, "rho": -0.0188, "theo": 2.0905, "change": -0.63, "open": 1.88, "high": 1.95, "low": 1.88, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T11:06:37", "percent_change": -24.4186, "prev_day_close": 2.5799999833107}, {"option": "ETSY261211C00081000", "bid": 8.3, "bid_size": 10.0, "ask": 11.45, "ask_size": 10.0, "iv": 0.5226, "open_interest": 0.0, "volume": 0.0, "delta": 0.7413, "gamma": 0.0231, "vega": 0.0846, "theta": -0.0691, "rho": 0.0518, "theo": 9.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5750002861023}, {"option": "ETSY261211P00081000", "bid": 1.66, "bid_size": 3.0, "ask": 2.74, "ask_size": 10.0, "iv": 0.514, "open_interest": 1.0, "volume": 0.0, "delta": -0.2589, "gamma": 0.0233, "vega": 0.0848, "theta": -0.0704, "rho": -0.0205, "theo": 2.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T11:34:52", "percent_change": 0.0, "prev_day_close": 2.35999995470047}, {"option": "ETSY261211C00082000", "bid": 7.55, "bid_size": 8.0, "ask": 10.9, "ask_size": 8.0, "iv": 0.5255, "open_interest": 0.0, "volume": 0.0, "delta": 0.7171, "gamma": 0.0244, "vega": 0.0885, "theta": -0.0717, "rho": 0.0504, "theo": 9.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "ETSY261211P00082000", "bid": 1.57, "bid_size": 9.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.5273, "open_interest": 3.0, "volume": 0.0, "delta": -0.2833, "gamma": 0.0246, "vega": 0.0886, "theta": -0.0729, "rho": -0.0224, "theo": 2.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T11:34:52", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "ETSY261211C00083000", "bid": 7.65, "bid_size": 8.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": 0.6916, "gamma": 0.0257, "vega": 0.0921, "theta": -0.0741, "rho": 0.049, "theo": 8.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0249996185303}, {"option": "ETSY261211P00083000", "bid": 2.5, "bid_size": 3.0, "ask": 4.25, "ask_size": 8.0, "iv": 0.5691, "open_interest": 3.0, "volume": 0.0, "delta": -0.309, "gamma": 0.0258, "vega": 0.0923, "theta": -0.0753, "rho": -0.0243, "theo": 2.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-11-05T10:07:35", "percent_change": 0.0, "prev_day_close": 2.62999999523163}, {"option": "ETSY261211C00084000", "bid": 7.0, "bid_size": 21.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.5296, "open_interest": 0.0, "volume": 0.0, "delta": 0.6648, "gamma": 0.0268, "vega": 0.0953, "theta": -0.0763, "rho": 0.0474, "theo": 7.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "ETSY261211P00084000", "bid": 2.58, "bid_size": 13.0, "ask": 3.65, "ask_size": 10.0, "iv": 0.5008, "open_interest": 1.0, "volume": 0.0, "delta": -0.336, "gamma": 0.027, "vega": 0.0954, "theta": -0.0773, "rho": -0.0261, "theo": 3.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-11-03T11:15:51", "percent_change": 0.0, "prev_day_close": 3.49000000953674}, {"option": "ETSY261211C00085000", "bid": 6.3, "bid_size": 24.0, "ask": 7.65, "ask_size": 19.0, "iv": 0.4849, "open_interest": 0.0, "volume": 0.0, "delta": 0.637, "gamma": 0.0278, "vega": 0.0981, "theta": -0.0781, "rho": 0.0457, "theo": 7.2423, "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": 9.05000019073486}, {"option": "ETSY261211P00085000", "bid": 3.25, "bid_size": 12.0, "ask": 4.3, "ask_size": 14.0, "iv": 0.5271, "open_interest": 2.0, "volume": 4.0, "delta": -0.364, "gamma": 0.028, "vega": 0.0982, "theta": -0.079, "rho": -0.0284, "theo": 3.6287, "change": 0.275, "open": 3.53, "high": 3.65, "low": 3.53, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-09T14:34:22", "percent_change": 8.14815, "prev_day_close": 3.375}, {"option": "ETSY261211C00086000", "bid": 5.25, "bid_size": 43.0, "ask": 7.3, "ask_size": 10.0, "iv": 0.4718, "open_interest": 2.0, "volume": 0.0, "delta": 0.6082, "gamma": 0.0287, "vega": 0.1005, "theta": -0.0795, "rho": 0.0438, "theo": 6.6448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.83, "last_trade_time": "2026-11-05T13:00:18", "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "ETSY261211P00086000", "bid": 3.6, "bid_size": 7.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.5206, "open_interest": 0.0, "volume": 0.0, "delta": -0.3929, "gamma": 0.0289, "vega": 0.1006, "theta": -0.0804, "rho": -0.0302, "theo": 4.0296, "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": 3.31000006198883}, {"option": "ETSY261211C00087000", "bid": 5.45, "bid_size": 13.0, "ask": 6.3, "ask_size": 7.0, "iv": 0.4855, "open_interest": 0.0, "volume": 0.0, "delta": 0.5788, "gamma": 0.0294, "vega": 0.1023, "theta": -0.0806, "rho": 0.0419, "theo": 6.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "ETSY261211P00087000", "bid": 3.6, "bid_size": 14.0, "ask": 5.25, "ask_size": 10.0, "iv": 0.5018, "open_interest": 0.0, "volume": 0.0, "delta": -0.4226, "gamma": 0.0296, "vega": 0.1024, "theta": -0.0814, "rho": -0.0325, "theo": 4.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "ETSY261211C00088000", "bid": 4.95, "bid_size": 9.0, "ask": 5.95, "ask_size": 10.0, "iv": 0.4932, "open_interest": 0.0, "volume": 0.0, "delta": 0.549, "gamma": 0.0299, "vega": 0.1035, "theta": -0.0812, "rho": 0.04, "theo": 5.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "ETSY261211P00088000", "bid": 4.5, "bid_size": 8.0, "ask": 5.6, "ask_size": 10.0, "iv": 0.5143, "open_interest": 0.0, "volume": 1.0, "delta": -0.4527, "gamma": 0.0302, "vega": 0.1036, "theta": -0.082, "rho": -0.0345, "theo": 4.9321, "change": 0.375, "open": 4.85, "high": 4.85, "low": 4.85, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-09T11:53:34", "percent_change": 8.37989, "prev_day_close": 4.47500002384186}, {"option": "ETSY261211C00089000", "bid": 3.8, "bid_size": 43.0, "ask": 5.35, "ask_size": 13.0, "iv": 0.4547, "open_interest": 3.0, "volume": 1.0, "delta": 0.5189, "gamma": 0.0302, "vega": 0.1042, "theta": -0.0814, "rho": 0.0379, "theo": 5.0543, "change": 1.025, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T11:37:58", "percent_change": 16.8724, "prev_day_close": 6.07499980926514}, {"option": "ETSY261211P00089000", "bid": 4.85, "bid_size": 8.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.4997, "open_interest": 1.0, "volume": 0.0, "delta": -0.4831, "gamma": 0.0305, "vega": 0.1042, "theta": -0.0821, "rho": -0.0365, "theo": 5.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.91, "last_trade_time": "2026-11-06T13:27:35", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "ETSY261211C00090000", "bid": 3.8, "bid_size": 15.0, "ask": 5.15, "ask_size": 10.0, "iv": 0.4876, "open_interest": 0.0, "volume": 4.0, "delta": 0.4888, "gamma": 0.0304, "vega": 0.1043, "theta": -0.0812, "rho": 0.0359, "theo": 4.5923, "change": 0.445, "open": 6.33, "high": 6.37, "low": 6.24, "tick": "up", "last_trade_price": 6.37, "last_trade_time": "2026-11-09T09:52:34", "percent_change": 7.51055, "prev_day_close": 5.92499995231628}, {"option": "ETSY261211P00090000", "bid": 5.7, "bid_size": 7.0, "ask": 6.45, "ask_size": 7.0, "iv": 0.5088, "open_interest": 2.0, "volume": 0.0, "delta": -0.5134, "gamma": 0.0307, "vega": 0.1042, "theta": -0.0819, "rho": -0.0384, "theo": 5.9716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-06T12:28:42", "percent_change": 0.0, "prev_day_close": 5.72499990463257}, {"option": "ETSY261211C00091000", "bid": 3.4, "bid_size": 16.0, "ask": 5.05, "ask_size": 11.0, "iv": 0.5033, "open_interest": 23.0, "volume": 1.0, "delta": 0.459, "gamma": 0.0303, "vega": 0.1038, "theta": -0.0806, "rho": 0.0338, "theo": 4.1635, "change": 1.05, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T09:32:09", "percent_change": 20.3883, "prev_day_close": 5.15000009536743}, {"option": "ETSY261211P00091000", "bid": 6.25, "bid_size": 7.0, "ask": 7.1, "ask_size": 10.0, "iv": 0.5102, "open_interest": 2.0, "volume": 0.0, "delta": -0.5436, "gamma": 0.0306, "vega": 0.1036, "theta": -0.0812, "rho": -0.0399, "theo": 6.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-05T10:48:38", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "ETSY261211C00092000", "bid": 2.85, "bid_size": 26.0, "ask": 4.2, "ask_size": 11.0, "iv": 0.4726, "open_interest": 3.0, "volume": 3.0, "delta": 0.4296, "gamma": 0.0301, "vega": 0.1027, "theta": -0.0796, "rho": 0.0318, "theo": 3.7677, "change": 1.0, "open": 5.39, "high": 5.8, "low": 5.3, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T11:37:58", "percent_change": 20.8333, "prev_day_close": 4.80000019073486}, {"option": "ETSY261211P00092000", "bid": 6.45, "bid_size": 9.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.4991, "open_interest": 0.0, "volume": 0.0, "delta": -0.5732, "gamma": 0.0304, "vega": 0.1025, "theta": -0.0801, "rho": -0.042, "theo": 7.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "ETSY261211C00093000", "bid": 2.75, "bid_size": 13.0, "ask": 4.15, "ask_size": 20.0, "iv": 0.5002, "open_interest": 2.0, "volume": 0.0, "delta": 0.4009, "gamma": 0.0296, "vega": 0.1012, "theta": -0.0783, "rho": 0.0297, "theo": 3.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-03T11:17:33", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "ETSY261211P00093000", "bid": 7.4, "bid_size": 10.0, "ask": 8.65, "ask_size": 10.0, "iv": 0.5196, "open_interest": 0.0, "volume": 0.0, "delta": -0.6023, "gamma": 0.03, "vega": 0.1008, "theta": -0.0787, "rho": -0.0436, "theo": 7.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "ETSY261211C00094000", "bid": 2.55, "bid_size": 9.0, "ask": 3.5, "ask_size": 11.0, "iv": 0.4907, "open_interest": 3.0, "volume": 1.0, "delta": 0.3731, "gamma": 0.0291, "vega": 0.0991, "theta": -0.0766, "rho": 0.0277, "theo": 3.0695, "change": 0.975, "open": 4.85, "high": 4.85, "low": 4.85, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-09T09:32:09", "percent_change": 25.1613, "prev_day_close": 3.875}, {"option": "ETSY261211P00094000", "bid": 8.05, "bid_size": 10.0, "ask": 9.15, "ask_size": 10.0, "iv": 0.5105, "open_interest": 0.0, "volume": 0.0, "delta": -0.6305, "gamma": 0.0294, "vega": 0.0987, "theta": -0.0769, "rho": -0.0452, "theo": 8.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ETSY261211C00095000", "bid": 2.05, "bid_size": 14.0, "ask": 3.15, "ask_size": 10.0, "iv": 0.478, "open_interest": 0.0, "volume": 2.0, "delta": 0.3463, "gamma": 0.0283, "vega": 0.0966, "theta": -0.0746, "rho": 0.0258, "theo": 2.7646, "change": 0.465, "open": 4.18, "high": 4.19, "low": 4.18, "tick": "up", "last_trade_price": 4.19, "last_trade_time": "2026-11-09T09:52:34", "percent_change": 12.4832, "prev_day_close": 3.72499990463257}, {"option": "ETSY261211P00095000", "bid": 8.3, "bid_size": 10.0, "ask": 9.7, "ask_size": 7.0, "iv": 0.48, "open_interest": 0.0, "volume": 0.0, "delta": -0.6576, "gamma": 0.0287, "vega": 0.0959, "theta": -0.0749, "rho": -0.0464, "theo": 9.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "ETSY261211C00096000", "bid": 1.85, "bid_size": 12.0, "ask": 2.79, "ask_size": 10.0, "iv": 0.4774, "open_interest": 0.0, "volume": 0.0, "delta": 0.3206, "gamma": 0.0275, "vega": 0.0937, "theta": -0.0723, "rho": 0.0239, "theo": 2.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.81500005722046}, {"option": "ETSY261211P00096000", "bid": 8.15, "bid_size": 10.0, "ask": 11.9, "ask_size": 20.0, "iv": 0.5122, "open_interest": 0.0, "volume": 0.0, "delta": -0.6837, "gamma": 0.0279, "vega": 0.0928, "theta": -0.0726, "rho": -0.0471, "theo": 9.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "ETSY261211C00097000", "bid": 1.55, "bid_size": 3.0, "ask": 2.55, "ask_size": 8.0, "iv": 0.4751, "open_interest": 1.0, "volume": 0.0, "delta": 0.2962, "gamma": 0.0265, "vega": 0.0905, "theta": -0.0699, "rho": 0.0222, "theo": 2.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-04T11:20:35", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "ETSY261211P00097000", "bid": 8.8, "bid_size": 4.0, "ask": 12.6, "ask_size": 8.0, "iv": 0.5051, "open_interest": 0.0, "volume": 0.0, "delta": -0.7086, "gamma": 0.027, "vega": 0.0896, "theta": -0.0701, "rho": -0.0482, "theo": 10.6166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "ETSY261211C00098000", "bid": 0.62, "bid_size": 17.0, "ask": 2.54, "ask_size": 10.0, "iv": 0.446, "open_interest": 1.0, "volume": 0.0, "delta": 0.273, "gamma": 0.0254, "vega": 0.0871, "theta": -0.0672, "rho": 0.0205, "theo": 2.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.67, "last_trade_time": "2026-11-04T11:20:35", "percent_change": 0.0, "prev_day_close": 2.69500005245209}, {"option": "ETSY261211P00098000", "bid": 9.65, "bid_size": 17.0, "ask": 13.3, "ask_size": 10.0, "iv": 0.5064, "open_interest": 0.0, "volume": 0.0, "delta": -0.7321, "gamma": 0.0259, "vega": 0.086, "theta": -0.0674, "rho": -0.0493, "theo": 11.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "ETSY261211C00099000", "bid": 1.03, "bid_size": 13.0, "ask": 2.17, "ask_size": 10.0, "iv": 0.473, "open_interest": 0.0, "volume": 1.0, "delta": 0.2512, "gamma": 0.0243, "vega": 0.0835, "theta": -0.0645, "rho": 0.0188, "theo": 1.8006, "change": -1.27, "open": 1.64, "high": 1.64, "low": 1.64, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-11-09T15:43:01", "percent_change": -43.6426, "prev_day_close": 2.91000002622604}, {"option": "ETSY261211P00099000", "bid": 10.5, "bid_size": 10.0, "ask": 14.0, "ask_size": 10.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": -0.7543, "gamma": 0.0248, "vega": 0.0822, "theta": -0.0646, "rho": -0.0498, "theo": 12.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "ETSY261211C00100000", "bid": 0.77, "bid_size": 15.0, "ask": 1.79, "ask_size": 10.0, "iv": 0.4551, "open_interest": 0.0, "volume": 1.0, "delta": 0.2307, "gamma": 0.0232, "vega": 0.0798, "theta": -0.0617, "rho": 0.0173, "theo": 1.615, "change": -0.52, "open": 1.38, "high": 1.38, "low": 1.38, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-09T15:43:01", "percent_change": -27.3684, "prev_day_close": 1.90000003576279}, {"option": "ETSY261211P00100000", "bid": 11.3, "bid_size": 10.0, "ask": 14.85, "ask_size": 10.0, "iv": 0.5079, "open_interest": 0.0, "volume": 0.0, "delta": -0.7752, "gamma": 0.0237, "vega": 0.078, "theta": -0.0617, "rho": -0.0499, "theo": 13.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "ETSY261211C00101000", "bid": 0.69, "bid_size": 14.0, "ask": 1.82, "ask_size": 10.0, "iv": 0.4739, "open_interest": 1.0, "volume": 0.0, "delta": 0.2116, "gamma": 0.022, "vega": 0.076, "theta": -0.0588, "rho": 0.0159, "theo": 1.4477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-03T12:37:06", "percent_change": 0.0, "prev_day_close": 1.95000001788139}, {"option": "ETSY261211P00101000", "bid": 12.2, "bid_size": 10.0, "ask": 15.6, "ask_size": 10.0, "iv": 0.5084, "open_interest": 0.0, "volume": 0.0, "delta": -0.7948, "gamma": 0.0225, "vega": 0.0742, "theta": -0.0587, "rho": -0.0499, "theo": 13.8382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "ETSY261211C00102000", "bid": 0.57, "bid_size": 3.0, "ask": 1.67, "ask_size": 8.0, "iv": 0.4761, "open_interest": 1.0, "volume": 0.0, "delta": 0.1938, "gamma": 0.0208, "vega": 0.0721, "theta": -0.0559, "rho": 0.0146, "theo": 1.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-11-03T12:37:06", "percent_change": 0.0, "prev_day_close": 2.53500002622604}, {"option": "ETSY261211P00102000", "bid": 13.2, "bid_size": 3.0, "ask": 16.65, "ask_size": 8.0, "iv": 0.5343, "open_interest": 0.0, "volume": 0.0, "delta": -0.813, "gamma": 0.0214, "vega": 0.0703, "theta": -0.0558, "rho": -0.0504, "theo": 14.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "ETSY261211C00103000", "bid": 0.39, "bid_size": 6.0, "ask": 2.21, "ask_size": 8.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": 0.1773, "gamma": 0.0196, "vega": 0.0682, "theta": -0.053, "rho": 0.0134, "theo": 1.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "ETSY261211P00103000", "bid": 13.65, "bid_size": 8.0, "ask": 17.5, "ask_size": 8.0, "iv": 0.5056, "open_interest": 0.0, "volume": 0.0, "delta": -0.8299, "gamma": 0.0202, "vega": 0.0658, "theta": -0.0528, "rho": -0.0498, "theo": 15.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "ETSY261211C00104000", "bid": 0.45, "bid_size": 3.0, "ask": 2.78, "ask_size": 10.0, "iv": 0.588, "open_interest": 1.0, "volume": 0.0, "delta": 0.1621, "gamma": 0.0184, "vega": 0.0645, "theta": -0.0501, "rho": 0.0122, "theo": 1.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-11-06T11:32:20", "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "ETSY261211P00104000", "bid": 14.45, "bid_size": 8.0, "ask": 18.4, "ask_size": 8.0, "iv": 0.5022, "open_interest": 0.0, "volume": 0.0, "delta": -0.8456, "gamma": 0.019, "vega": 0.062, "theta": -0.0498, "rho": -0.0488, "theo": 16.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "ETSY261211C00105000", "bid": 0.24, "bid_size": 11.0, "ask": 1.33, "ask_size": 10.0, "iv": 0.4813, "open_interest": 1.0, "volume": 0.0, "delta": 0.148, "gamma": 0.0173, "vega": 0.0607, "theta": -0.0473, "rho": 0.0112, "theo": 0.934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-11-06T11:32:20", "percent_change": 0.0, "prev_day_close": 1.07500005234033}, {"option": "ETSY261211P00105000", "bid": 15.35, "bid_size": 8.0, "ask": 19.3, "ask_size": 8.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": -0.8601, "gamma": 0.0179, "vega": 0.0581, "theta": -0.047, "rho": -0.049, "theo": 17.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "ETSY261211C00106000", "bid": 0.15, "bid_size": 3.0, "ask": 2.74, "ask_size": 10.0, "iv": 0.6054, "open_interest": 0.0, "volume": 0.0, "delta": 0.1351, "gamma": 0.0162, "vega": 0.0571, "theta": -0.0446, "rho": 0.0102, "theo": 0.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.76499997079372}, {"option": "ETSY261211P00106000", "bid": 16.3, "bid_size": 8.0, "ask": 20.2, "ask_size": 8.0, "iv": 0.5099, "open_interest": 0.0, "volume": 0.0, "delta": -0.8735, "gamma": 0.0168, "vega": 0.0537, "theta": -0.0442, "rho": -0.0478, "theo": 18.2455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1750001907349}, {"option": "ETSY261211C00107000", "bid": 0.08, "bid_size": 3.0, "ask": 2.65, "ask_size": 8.0, "iv": 0.6133, "open_interest": 0.0, "volume": 0.0, "delta": 0.1232, "gamma": 0.0151, "vega": 0.0536, "theta": -0.0419, "rho": 0.0093, "theo": 0.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84500002861023}, {"option": "ETSY261211P00107000", "bid": 17.5, "bid_size": 3.0, "ask": 21.15, "ask_size": 8.0, "iv": 0.5424, "open_interest": 0.0, "volume": 0.0, "delta": -0.8858, "gamma": 0.0158, "vega": 0.0504, "theta": -0.0415, "rho": -0.0473, "theo": 19.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9250001907349}, {"option": "ETSY261211C00108000", "bid": 0.01, "bid_size": 3.0, "ask": 2.6, "ask_size": 8.0, "iv": 0.6234, "open_interest": 0.0, "volume": 0.0, "delta": 0.1123, "gamma": 0.0141, "vega": 0.0502, "theta": -0.0394, "rho": 0.0085, "theo": 0.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.53000004589558}, {"option": "ETSY261211P00108000", "bid": 18.15, "bid_size": 8.0, "ask": 22.1, "ask_size": 8.0, "iv": 0.521, "open_interest": 0.0, "volume": 0.0, "delta": -0.8972, "gamma": 0.0148, "vega": 0.0466, "theta": -0.0389, "rho": -0.0458, "theo": 20.0903, "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": 18.8999996185303}, {"option": "ETSY261211C00109000", "bid": 0.01, "bid_size": 3.0, "ask": 2.55, "ask_size": 8.0, "iv": 0.6382, "open_interest": 0.0, "volume": 0.0, "delta": 0.1024, "gamma": 0.0131, "vega": 0.047, "theta": -0.0369, "rho": 0.0077, "theo": 0.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.41999996174127}, {"option": "ETSY261211P00109000", "bid": 19.3, "bid_size": 3.0, "ask": 23.0, "ask_size": 8.0, "iv": 0.5436, "open_interest": 0.0, "volume": 0.0, "delta": -0.9076, "gamma": 0.0138, "vega": 0.0426, "theta": -0.0364, "rho": -0.0439, "theo": 21.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "ETSY261211C00110000", "bid": 0.01, "bid_size": 8.0, "ask": 2.5, "ask_size": 8.0, "iv": 0.6525, "open_interest": 0.0, "volume": 0.0, "delta": 0.0932, "gamma": 0.0122, "vega": 0.0439, "theta": -0.0346, "rho": 0.0071, "theo": 0.5424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002849847}, {"option": "ETSY261211P00110000", "bid": 20.05, "bid_size": 8.0, "ask": 24.0, "ask_size": 8.0, "iv": 0.532, "open_interest": 0.0, "volume": 0.0, "delta": -0.9172, "gamma": 0.013, "vega": 0.0398, "theta": -0.0341, "rho": -0.0436, "theo": 21.9695, "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": 20.7749996185303}, {"option": "ETSY261211C00115000", "bid": 0.01, "bid_size": 7.0, "ask": 2.35, "ask_size": 8.0, "iv": 0.726, "open_interest": 0.0, "volume": 0.0, "delta": 0.0585, "gamma": 0.0083, "vega": 0.0308, "theta": -0.0246, "rho": 0.0044, "theo": 0.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24000001419336}, {"option": "ETSY261211P00115000", "bid": 24.95, "bid_size": 8.0, "ask": 28.85, "ask_size": 8.0, "iv": 0.5756, "open_interest": 0.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0092, "vega": 0.0244, "theta": -0.0241, "rho": -0.0335, "theo": 26.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4749994277954}, {"option": "ETSY261211C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 8.0, "iv": 0.7892, "open_interest": 0.0, "volume": 0.0, "delta": 0.0368, "gamma": 0.0056, "vega": 0.0213, "theta": -0.0172, "rho": 0.0028, "theo": 0.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15999997127801}, {"option": "ETSY261211P00120000", "bid": 29.75, "bid_size": 8.0, "ask": 33.8, "ask_size": 8.0, "iv": 0.5985, "open_interest": 0.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.0067, "vega": 0.0133, "theta": -0.0165, "rho": -0.0224, "theo": 31.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4000005722046}, {"option": "ETSY261211C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.8592, "open_interest": 0.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0038, "vega": 0.0146, "theta": -0.0119, "rho": 0.0018, "theo": 0.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12000000942498}, {"option": "ETSY261211P00125000", "bid": 34.75, "bid_size": 8.0, "ask": 38.8, "ask_size": 8.0, "iv": 0.6623, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0036, "vega": 0.0044, "theta": -0.0108, "rho": -0.0076, "theo": 36.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1500015258789}, {"option": "ETSY261218C00022500", "bid": 63.85, "bid_size": 26.0, "ask": 67.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0251, "theo": 65.951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.36, "last_trade_time": "2025-09-09T13:59:25", "percent_change": 0.0, "prev_day_close": 67.4499969482422}, {"option": "ETSY261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 77.0, "iv": 2.6081, "open_interest": 48.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-07-13T13:33:29", "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "ETSY261218C00025000", "bid": 61.35, "bid_size": 27.0, "ask": 65.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0279, "theo": 63.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.1, "last_trade_time": "2026-06-24T13:24:41", "percent_change": 0.0, "prev_day_close": 65.0499992370606}, {"option": "ETSY261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 1.5305, "open_interest": 445.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0006, "theta": -0.0008, "rho": -0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-14T12:28:17", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "ETSY261218C00030000", "bid": 56.4, "bid_size": 26.0, "ask": 60.35, "ask_size": 9.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.0334, "theo": 58.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.53, "last_trade_time": "2026-03-25T11:12:55", "percent_change": 0.0, "prev_day_close": 59.9500007629394}, {"option": "ETSY261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 73.0, "iv": 2.228, "open_interest": 111.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0012, "rho": -0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T15:12:27", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ETSY261218C00035000", "bid": 51.4, "bid_size": 41.0, "ask": 55.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 84.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0014, "theta": 0.0, "rho": 0.0389, "theo": 53.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.81, "last_trade_time": "2026-09-25T12:52:30", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "ETSY261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 8.0, "iv": 1.5816, "open_interest": 1082.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0017, "rho": -0.0002, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-15T09:30:04", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "ETSY261218C00040000", "bid": 46.9, "bid_size": 26.0, "ask": 50.1, "ask_size": 26.0, "iv": 0.0, "open_interest": 2451.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0003, "vega": 0.0024, "theta": 0.0, "rho": 0.0444, "theo": 48.5568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.35, "last_trade_time": "2026-09-14T09:49:31", "percent_change": 0.0, "prev_day_close": 50.2250003814697}, {"option": "ETSY261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 71.0, "iv": 1.6921, "open_interest": 4244.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0003, "vega": 0.0024, "theta": -0.0026, "rho": -0.0003, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-13T11:33:57", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "ETSY261218C00042500", "bid": 44.45, "bid_size": 30.0, "ask": 47.85, "ask_size": 30.0, "iv": 1.0318, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0004, "vega": 0.003, "theta": 0.0, "rho": 0.0471, "theo": 46.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6750011444092}, {"option": "ETSY261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 268.0, "iv": 1.0793, "open_interest": 2.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0004, "vega": 0.003, "theta": -0.0032, "rho": -0.0004, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-07T13:18:38", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "ETSY261218C00045000", "bid": 41.75, "bid_size": 362.0, "ask": 44.95, "ask_size": 151.0, "iv": 0.0, "open_interest": 1374.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0006, "vega": 0.0039, "theta": 0.0, "rho": 0.0498, "theo": 43.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.6, "last_trade_time": "2026-08-26T15:55:22", "percent_change": 0.0, "prev_day_close": 45.3249988555908}, {"option": "ETSY261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 57.0, "iv": 0.8374, "open_interest": 511.0, "volume": 11.0, "delta": -0.0046, "gamma": 0.0006, "vega": 0.0039, "theta": -0.0039, "rho": -0.0005, "theo": 0.0364, "change": -0.2, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:13:55", "percent_change": -80.0, "prev_day_close": 0.25}, {"option": "ETSY261218C00047500", "bid": 39.5, "bid_size": 30.0, "ask": 42.9, "ask_size": 30.0, "iv": 0.917, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0007, "vega": 0.005, "theta": -0.0008, "rho": 0.0524, "theo": 41.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.625}, {"option": "ETSY261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 298.0, "iv": 0.9257, "open_interest": 9.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0007, "vega": 0.0051, "theta": -0.0049, "rho": -0.0006, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T13:33:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ETSY261218C00050000", "bid": 36.65, "bid_size": 61.0, "ask": 40.2, "ask_size": 26.0, "iv": 0.0, "open_interest": 1982.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.001, "vega": 0.0065, "theta": -0.0023, "rho": 0.055, "theo": 38.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.87, "last_trade_time": "2026-10-15T12:41:29", "percent_change": 0.0, "prev_day_close": 40.3250007629394}, {"option": "ETSY261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 26.0, "iv": 0.8925, "open_interest": 371.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.001, "vega": 0.0065, "theta": -0.0061, "rho": -0.0008, "theo": 0.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T09:30:08", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "ETSY261218C00055000", "bid": 31.75, "bid_size": 143.0, "ask": 35.1, "ask_size": 108.0, "iv": 0.0, "open_interest": 2365.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0018, "vega": 0.011, "theta": -0.0062, "rho": 0.0598, "theo": 33.7243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.3, "last_trade_time": "2026-11-02T10:00:17", "percent_change": 0.0, "prev_day_close": 35.3249988555908}, {"option": "ETSY261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 354.0, "iv": 0.7872, "open_interest": 341.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0018, "vega": 0.011, "theta": -0.0095, "rho": -0.0015, "theo": 0.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T09:47:50", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ETSY261218C00057500", "bid": 29.1, "bid_size": 43.0, "ask": 33.05, "ask_size": 39.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0025, "vega": 0.0142, "theta": -0.0088, "rho": 0.0621, "theo": 31.2765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.14, "last_trade_time": "2026-10-19T12:33:19", "percent_change": 0.0, "prev_day_close": 32.8750009536743}, {"option": "ETSY261218P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 261.0, "iv": 0.6734, "open_interest": 83.0, "volume": 1.0, "delta": -0.0202, "gamma": 0.0025, "vega": 0.0142, "theta": -0.0118, "rho": -0.002, "theo": 0.1527, "change": -0.005, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:03:05", "percent_change": -3.7037, "prev_day_close": 0.134999999776483}, {"option": "ETSY261218C00060000", "bid": 27.45, "bid_size": 118.0, "ask": 29.9, "ask_size": 100.0, "iv": 0.5122, "open_interest": 313.0, "volume": 1.0, "delta": 0.9725, "gamma": 0.0033, "vega": 0.0182, "theta": -0.0119, "rho": 0.0641, "theo": 28.8435, "change": -1.695, "open": 29.03, "high": 29.03, "low": 29.03, "tick": "down", "last_trade_price": 29.03, "last_trade_time": "2026-11-09T15:00:09", "percent_change": -5.51668, "prev_day_close": 30.7250003814697}, {"option": "ETSY261218P00060000", "bid": 0.08, "bid_size": 48.0, "ask": 0.31, "ask_size": 177.0, "iv": 0.6506, "open_interest": 165.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0033, "vega": 0.0183, "theta": -0.0148, "rho": -0.0027, "theo": 0.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T11:57:21", "percent_change": 0.0, "prev_day_close": 0.199999999254942}, {"option": "ETSY261218C00062500", "bid": 24.65, "bid_size": 41.0, "ask": 27.35, "ask_size": 38.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0044, "vega": 0.0234, "theta": -0.0157, "rho": 0.0659, "theo": 26.431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.55, "last_trade_time": "2026-10-22T13:56:54", "percent_change": 0.0, "prev_day_close": 28.3249998092651}, {"option": "ETSY261218P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 250.0, "iv": 0.6071, "open_interest": 200.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0044, "vega": 0.0235, "theta": -0.0184, "rho": -0.0036, "theo": 0.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T09:46:06", "percent_change": 0.0, "prev_day_close": 0.289999996311963}, {"option": "ETSY261218C00065000", "bid": 22.75, "bid_size": 134.0, "ask": 25.1, "ask_size": 99.0, "iv": 0.5663, "open_interest": 598.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0058, "vega": 0.0297, "theta": -0.0203, "rho": 0.0673, "theo": 24.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-10-08T09:30:05", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "ETSY261218P00065000", "bid": 0.19, "bid_size": 102.0, "ask": 0.51, "ask_size": 247.0, "iv": 0.5996, "open_interest": 209.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0058, "vega": 0.0298, "theta": -0.0227, "rho": -0.0049, "theo": 0.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T09:30:08", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "ETSY261218C00067500", "bid": 20.7, "bid_size": 42.0, "ask": 22.65, "ask_size": 42.0, "iv": 0.5855, "open_interest": 25.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0075, "vega": 0.0374, "theta": -0.0256, "rho": 0.0683, "theo": 21.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.65, "last_trade_time": "2026-11-06T13:33:21", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "ETSY261218P00067500", "bid": 0.17, "bid_size": 243.0, "ask": 0.64, "ask_size": 84.0, "iv": 0.557, "open_interest": 208.0, "volume": 2.0, "delta": -0.0664, "gamma": 0.0075, "vega": 0.0374, "theta": -0.0278, "rho": -0.0066, "theo": 0.5269, "change": 0.01, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T13:28:46", "percent_change": 2.22222, "prev_day_close": 0.450000002980232}, {"option": "ETSY261218C00070000", "bid": 18.35, "bid_size": 120.0, "ask": 19.85, "ask_size": 47.0, "iv": 0.4996, "open_interest": 132.0, "volume": 2.0, "delta": 0.9119, "gamma": 0.0096, "vega": 0.0464, "theta": -0.0316, "rho": 0.0687, "theo": 19.4034, "change": -1.465, "open": 19.56, "high": 19.56, "low": 19.56, "tick": "down", "last_trade_price": 19.56, "last_trade_time": "2026-11-09T15:16:53", "percent_change": -6.9679, "prev_day_close": 21.0250005722046}, {"option": "ETSY261218P00070000", "bid": 0.49, "bid_size": 84.0, "ask": 0.8, "ask_size": 50.0, "iv": 0.5577, "open_interest": 398.0, "volume": 2.0, "delta": -0.0882, "gamma": 0.0096, "vega": 0.0464, "theta": -0.0336, "rho": -0.0087, "theo": 0.719, "change": 0.01, "open": 0.7, "high": 0.7, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T13:25:54", "percent_change": 1.5625, "prev_day_close": 0.640000015497208}, {"option": "ETSY261218C00072500", "bid": 16.3, "bid_size": 51.0, "ask": 17.4, "ask_size": 10.0, "iv": 0.4954, "open_interest": 11.0, "volume": 0.0, "delta": 0.884, "gamma": 0.012, "vega": 0.0566, "theta": -0.0383, "rho": 0.0685, "theo": 17.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.45, "last_trade_time": "2026-11-06T13:21:07", "percent_change": 0.0, "prev_day_close": 18.5749998092651}, {"option": "ETSY261218P00072500", "bid": 0.78, "bid_size": 62.0, "ask": 1.16, "ask_size": 162.0, "iv": 0.5564, "open_interest": 17.0, "volume": 7.0, "delta": -0.1163, "gamma": 0.0121, "vega": 0.0567, "theta": -0.0401, "rho": -0.0114, "theo": 0.9779, "change": 0.015, "open": 0.94, "high": 0.94, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T13:30:00", "percent_change": 1.69492, "prev_day_close": 0.884999990463257}, {"option": "ETSY261218C00075000", "bid": 14.1, "bid_size": 221.0, "ask": 15.25, "ask_size": 10.0, "iv": 0.4878, "open_interest": 708.0, "volume": 0.0, "delta": 0.8492, "gamma": 0.0148, "vega": 0.0678, "theta": -0.0454, "rho": 0.0674, "theo": 15.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.05, "last_trade_time": "2026-11-04T11:01:03", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "ETSY261218P00075000", "bid": 1.2, "bid_size": 11.0, "ask": 1.45, "ask_size": 19.0, "iv": 0.5436, "open_interest": 234.0, "volume": 7.0, "delta": -0.1513, "gamma": 0.0149, "vega": 0.068, "theta": -0.047, "rho": -0.0148, "theo": 1.3225, "change": 0.04, "open": 0.95, "high": 1.28, "low": 0.95, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-11-09T15:52:25", "percent_change": 3.22581, "prev_day_close": 1.23999997973442}, {"option": "ETSY261218C00077500", "bid": 12.15, "bid_size": 75.0, "ask": 14.4, "ask_size": 91.0, "iv": 0.5656, "open_interest": 2.0, "volume": 0.0, "delta": 0.8068, "gamma": 0.0178, "vega": 0.0794, "theta": -0.0525, "rho": 0.0655, "theo": 12.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.75, "last_trade_time": "2026-11-04T10:33:56", "percent_change": 0.0, "prev_day_close": 14.9750003814697}, {"option": "ETSY261218P00077500", "bid": 1.51, "bid_size": 79.0, "ask": 2.0, "ask_size": 69.0, "iv": 0.5279, "open_interest": 54.0, "volume": 0.0, "delta": -0.1941, "gamma": 0.0179, "vega": 0.0797, "theta": -0.054, "rho": -0.0188, "theo": 1.7744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-11-04T11:52:01", "percent_change": 0.0, "prev_day_close": 1.72000002861023}, {"option": "ETSY261218C00080000", "bid": 10.4, "bid_size": 218.0, "ask": 12.5, "ask_size": 274.0, "iv": 0.5594, "open_interest": 16122.0, "volume": 0.0, "delta": 0.7565, "gamma": 0.0208, "vega": 0.0906, "theta": -0.0593, "rho": 0.0627, "theo": 11.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.16, "last_trade_time": "2026-11-05T09:44:32", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "ETSY261218P00080000", "bid": 2.29, "bid_size": 6.0, "ask": 2.55, "ask_size": 24.0, "iv": 0.5262, "open_interest": 314.0, "volume": 219.0, "delta": -0.2447, "gamma": 0.021, "vega": 0.091, "theta": -0.0606, "rho": -0.0235, "theo": 2.3559, "change": 0.05, "open": 2.44, "high": 2.71, "low": 2.32, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-11-09T15:52:25", "percent_change": 2.20264, "prev_day_close": 2.26999998092651}, {"option": "ETSY261218C00082500", "bid": 8.7, "bid_size": 165.0, "ask": 10.75, "ask_size": 233.0, "iv": 0.5494, "open_interest": 2.0, "volume": 0.0, "delta": 0.699, "gamma": 0.0235, "vega": 0.1007, "theta": -0.0651, "rho": 0.0589, "theo": 9.3225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.03, "last_trade_time": "2026-11-02T14:39:50", "percent_change": 0.0, "prev_day_close": 10.6749997138977}, {"option": "ETSY261218P00082500", "bid": 3.0, "bid_size": 7.0, "ask": 3.35, "ask_size": 36.0, "iv": 0.5182, "open_interest": 210.0, "volume": 2.0, "delta": -0.3027, "gamma": 0.0237, "vega": 0.101, "theta": -0.0662, "rho": -0.0287, "theo": 3.0888, "change": 0.155, "open": 3.4, "high": 3.4, "low": 3.17, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-11-09T15:18:10", "percent_change": 5.14096, "prev_day_close": 3.01500010490418}, {"option": "ETSY261218C00085000", "bid": 6.95, "bid_size": 250.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.4734, "open_interest": 347.0, "volume": 1.0, "delta": 0.6355, "gamma": 0.0258, "vega": 0.1086, "theta": -0.0694, "rho": 0.0544, "theo": 7.7317, "change": -1.245, "open": 7.73, "high": 7.73, "low": 7.73, "tick": "down", "last_trade_price": 7.73, "last_trade_time": "2026-11-09T13:50:51", "percent_change": -13.8719, "prev_day_close": 8.97499990463257}, {"option": "ETSY261218P00085000", "bid": 3.85, "bid_size": 26.0, "ask": 4.5, "ask_size": 187.0, "iv": 0.5185, "open_interest": 332.0, "volume": 0.0, "delta": -0.3668, "gamma": 0.0261, "vega": 0.1088, "theta": -0.0705, "rho": -0.0343, "theo": 3.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-11-05T15:40:21", "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "ETSY261218C00087500", "bid": 5.95, "bid_size": 100.0, "ask": 6.45, "ask_size": 10.0, "iv": 0.4846, "open_interest": 14.0, "volume": 1.0, "delta": 0.568, "gamma": 0.0274, "vega": 0.1136, "theta": -0.072, "rho": 0.0492, "theo": 6.3218, "change": -1.7, "open": 5.75, "high": 5.75, "low": 5.75, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-09T15:52:41", "percent_change": -22.8188, "prev_day_close": 7.44999980926514}, {"option": "ETSY261218P00087500", "bid": 5.0, "bid_size": 1.0, "ask": 5.65, "ask_size": 196.0, "iv": 0.5171, "open_interest": 143.0, "volume": 33.0, "delta": -0.4352, "gamma": 0.0277, "vega": 0.1136, "theta": -0.0729, "rho": -0.04, "theo": 5.0772, "change": 0.615, "open": 4.8, "high": 5.44, "low": 3.65, "tick": "up", "last_trade_price": 5.44, "last_trade_time": "2026-11-09T15:49:54", "percent_change": 12.7461, "prev_day_close": 4.82500004768372}, {"option": "ETSY261218C00090000", "bid": 4.75, "bid_size": 79.0, "ask": 5.2, "ask_size": 8.0, "iv": 0.4796, "open_interest": 2496.0, "volume": 6.0, "delta": 0.4987, "gamma": 0.028, "vega": 0.1153, "theta": -0.0724, "rho": 0.0437, "theo": 5.098, "change": -1.225, "open": 5.25, "high": 5.25, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T15:54:06", "percent_change": -20.0, "prev_day_close": 6.125}, {"option": "ETSY261218P00090000", "bid": 6.15, "bid_size": 28.0, "ask": 6.85, "ask_size": 108.0, "iv": 0.5032, "open_interest": 316.0, "volume": 0.0, "delta": -0.5053, "gamma": 0.0284, "vega": 0.115, "theta": -0.0732, "rho": -0.0454, "theo": 6.351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-06T15:54:50", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "ETSY261218C00092500", "bid": 3.35, "bid_size": 100.0, "ask": 4.55, "ask_size": 56.0, "iv": 0.477, "open_interest": 33.0, "volume": 3.0, "delta": 0.4303, "gamma": 0.0278, "vega": 0.1135, "theta": -0.0708, "rho": 0.038, "theo": 4.0577, "change": -0.945, "open": 4.0, "high": 4.03, "low": 4.0, "tick": "no_change", "last_trade_price": 4.03, "last_trade_time": "2026-11-09T15:11:39", "percent_change": -18.995, "prev_day_close": 4.97499990463257}, {"option": "ETSY261218P00092500", "bid": 7.55, "bid_size": 38.0, "ask": 8.25, "ask_size": 41.0, "iv": 0.4944, "open_interest": 15.0, "volume": 0.0, "delta": -0.5747, "gamma": 0.0283, "vega": 0.113, "theta": -0.0715, "rho": -0.0504, "theo": 7.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-05T14:39:59", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ETSY261218C00095000", "bid": 2.96, "bid_size": 68.0, "ask": 3.5, "ask_size": 89.0, "iv": 0.4875, "open_interest": 30785.0, "volume": 15081.0, "delta": 0.3651, "gamma": 0.0268, "vega": 0.1087, "theta": -0.0673, "rho": 0.0325, "theo": 3.1912, "change": -1.17, "open": 3.1, "high": 3.45, "low": 2.93, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-11-09T15:54:06", "percent_change": -28.5366, "prev_day_close": 4.09999990463257}, {"option": "ETSY261218P00095000", "bid": 9.1, "bid_size": 55.0, "ask": 10.2, "ask_size": 184.0, "iv": 0.5027, "open_interest": 52.0, "volume": 0.0, "delta": -0.6411, "gamma": 0.0273, "vega": 0.1078, "theta": -0.068, "rho": -0.0543, "theo": 9.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-05T10:06:25", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "ETSY261218C00097500", "bid": 2.24, "bid_size": 58.0, "ask": 2.55, "ask_size": 10.0, "iv": 0.4736, "open_interest": 54.0, "volume": 6.0, "delta": 0.305, "gamma": 0.025, "vega": 0.1013, "theta": -0.0624, "rho": 0.0273, "theo": 2.483, "change": -0.71, "open": 2.67, "high": 2.67, "low": 2.54, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-11-09T14:31:03", "percent_change": -21.8462, "prev_day_close": 3.25}, {"option": "ETSY261218P00097500", "bid": 10.7, "bid_size": 65.0, "ask": 12.2, "ask_size": 80.0, "iv": 0.5028, "open_interest": 39.0, "volume": 0.0, "delta": -0.7026, "gamma": 0.0256, "vega": 0.0997, "theta": -0.0631, "rho": -0.0573, "theo": 11.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.95, "last_trade_time": "2026-11-06T12:36:45", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "ETSY261218C00100000", "bid": 1.65, "bid_size": 110.0, "ask": 1.94, "ask_size": 7.0, "iv": 0.4685, "open_interest": 590.0, "volume": 172.0, "delta": 0.2512, "gamma": 0.0228, "vega": 0.0922, "theta": -0.0566, "rho": 0.0226, "theo": 1.914, "change": -0.685, "open": 2.63, "high": 2.63, "low": 1.87, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-11-09T15:11:15", "percent_change": -26.8102, "prev_day_close": 2.5550000667572}, {"option": "ETSY261218P00100000", "bid": 12.15, "bid_size": 78.0, "ask": 14.15, "ask_size": 87.0, "iv": 0.4776, "open_interest": 4.0, "volume": 0.0, "delta": -0.7579, "gamma": 0.0234, "vega": 0.0898, "theta": -0.0572, "rho": -0.0586, "theo": 13.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.75, "last_trade_time": "2026-11-04T12:07:45", "percent_change": 0.0, "prev_day_close": 12.4250001907349}, {"option": "ETSY261218C00105000", "bid": 0.77, "bid_size": 168.0, "ask": 1.29, "ask_size": 10.0, "iv": 0.4706, "open_interest": 1140.0, "volume": 19.0, "delta": 0.1642, "gamma": 0.0176, "vega": 0.0718, "theta": -0.0437, "rho": 0.0149, "theo": 1.1121, "change": -0.455, "open": 1.18, "high": 1.18, "low": 1.09, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-11-09T13:56:11", "percent_change": -29.4498, "prev_day_close": 1.5450000166893}, {"option": "ETSY261218P00105000", "bid": 16.0, "bid_size": 44.0, "ask": 18.55, "ask_size": 42.0, "iv": 0.4612, "open_interest": 2.0, "volume": 0.0, "delta": -0.848, "gamma": 0.0185, "vega": 0.0679, "theta": -0.0441, "rho": -0.057, "theo": 17.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.21, "last_trade_time": "2026-11-05T10:17:24", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "ETSY261218C00110000", "bid": 0.21, "bid_size": 357.0, "ask": 0.85, "ask_size": 213.0, "iv": 0.4642, "open_interest": 299.0, "volume": 0.0, "delta": 0.1033, "gamma": 0.0127, "vega": 0.0523, "theta": -0.0317, "rho": 0.0094, "theo": 0.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-11-06T15:03:11", "percent_change": 0.0, "prev_day_close": 0.959999978542328}, {"option": "ETSY261218P00110000", "bid": 21.1, "bid_size": 30.0, "ask": 22.9, "ask_size": 30.0, "iv": 0.4913, "open_interest": 12.0, "volume": 10.0, "delta": -0.9125, "gamma": 0.0138, "vega": 0.0453, "theta": -0.032, "rho": -0.0494, "theo": 21.972, "change": 1.385, "open": 21.91, "high": 22.09, "low": 21.9, "tick": "no_change", "last_trade_price": 21.96, "last_trade_time": "2026-11-09T13:07:35", "percent_change": 6.73147, "prev_day_close": 20.5749998092651}, {"option": "ETSY261218C00115000", "bid": 0.3, "bid_size": 48.0, "ask": 0.48, "ask_size": 13.0, "iv": 0.4988, "open_interest": 26.0, "volume": 5.0, "delta": 0.0633, "gamma": 0.0087, "vega": 0.0362, "theta": -0.0218, "rho": 0.0058, "theo": 0.3555, "change": -0.225, "open": 0.5, "high": 0.5, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T14:15:37", "percent_change": -39.823, "prev_day_close": 0.565000012516975}, {"option": "ETSY261218P00115000", "bid": 25.75, "bid_size": 30.0, "ask": 28.65, "ask_size": 30.0, "iv": 0.6069, "open_interest": 0.0, "volume": 10.0, "delta": -0.9566, "gamma": 0.01, "vega": 0.0262, "theta": -0.0228, "rho": -0.0337, "theo": 26.7476, "change": 1.41, "open": 26.7, "high": 26.84, "low": 26.66, "tick": "no_change", "last_trade_price": 26.66, "last_trade_time": "2026-11-09T13:07:35", "percent_change": 5.58416, "prev_day_close": 25.25}, {"option": "ETSY261218C00120000", "bid": 0.15, "bid_size": 41.0, "ask": 0.5, "ask_size": 205.0, "iv": 0.5407, "open_interest": 166.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.0058, "vega": 0.0242, "theta": -0.0146, "rho": 0.0035, "theo": 0.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T15:58:38", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "ETSY261218P00120000", "bid": 30.3, "bid_size": 30.0, "ask": 32.75, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0065, "vega": 0.0078, "theta": -0.0167, "rho": -0.0121, "theo": 31.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.46, "last_trade_time": "2026-08-06T09:53:47", "percent_change": 0.0, "prev_day_close": 30.1500005722046}, {"option": "ETSY261218C00125000", "bid": 0.01, "bid_size": 26.0, "ask": 0.53, "ask_size": 26.0, "iv": 0.5773, "open_interest": 167.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0037, "vega": 0.0158, "theta": -0.0095, "rho": 0.0021, "theo": 0.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-04T09:35:12", "percent_change": 0.0, "prev_day_close": 0.25999999511987}, {"option": "ETSY261218P00125000", "bid": 34.95, "bid_size": 26.0, "ask": 38.35, "ask_size": 26.0, "iv": 0.532, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0012, "vega": 0.0, "theta": -0.0083, "rho": 0.0, "theo": 36.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0750007629394}, {"option": "ETSY261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 26.0, "iv": 0.6168, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0023, "vega": 0.0102, "theta": -0.0061, "rho": 0.0012, "theo": 0.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "ETSY261218P00130000", "bid": 39.9, "bid_size": 26.0, "ask": 43.8, "ask_size": 27.0, "iv": 0.7075, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0083, "rho": 0.0, "theo": 41.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9750003814697}, {"option": "ETSY261224C00050000", "bid": 36.55, "bid_size": 8.0, "ask": 40.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0012, "vega": 0.0088, "theta": -0.0005, "rho": 0.064, "theo": 38.7134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "ETSY261224P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 1.0368, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0012, "vega": 0.0088, "theta": -0.0071, "rho": -0.0012, "theo": 0.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "ETSY261224C00055000", "bid": 31.65, "bid_size": 8.0, "ask": 35.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0021, "vega": 0.0142, "theta": -0.0048, "rho": 0.0695, "theo": 33.8071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "ETSY261224P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.63, "ask_size": 8.0, "iv": 0.9634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0021, "vega": 0.0142, "theta": -0.0106, "rho": -0.0022, "theo": 0.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "ETSY261224C00060000", "bid": 26.75, "bid_size": 8.0, "ask": 30.65, "ask_size": 1.0, "iv": 0.4327, "open_interest": 0.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0036, "vega": 0.0227, "theta": -0.0109, "rho": 0.0743, "theo": 28.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2749996185303}, {"option": "ETSY261224P00060000", "bid": 0.01, "bid_size": 1.0, "ask": 0.78, "ask_size": 8.0, "iv": 0.6945, "open_interest": 0.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0036, "vega": 0.0227, "theta": -0.0158, "rho": -0.0038, "theo": 0.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "ETSY261224C00065000", "bid": 22.0, "bid_size": 10.0, "ask": 25.85, "ask_size": 10.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0061, "vega": 0.0356, "theta": -0.0192, "rho": 0.0778, "theo": 24.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "ETSY261224P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.09, "ask_size": 10.0, "iv": 0.6195, "open_interest": 0.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0061, "vega": 0.0358, "theta": -0.0234, "rho": -0.0065, "theo": 0.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.2300000237301}, {"option": "ETSY261224C00070000", "bid": 17.45, "bid_size": 9.0, "ask": 21.15, "ask_size": 10.0, "iv": 0.5023, "open_interest": 0.0, "volume": 0.0, "delta": 0.9022, "gamma": 0.0098, "vega": 0.0537, "theta": -0.03, "rho": 0.0791, "theo": 19.6066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1750001907349}, {"option": "ETSY261224P00070000", "bid": 0.28, "bid_size": 9.0, "ask": 1.32, "ask_size": 6.0, "iv": 0.5526, "open_interest": 0.0, "volume": 10.0, "delta": -0.098, "gamma": 0.0098, "vega": 0.0538, "theta": -0.0334, "rho": -0.0112, "theo": 0.8677, "change": -0.515, "open": 0.86, "high": 0.86, "low": 0.86, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T15:53:34", "percent_change": -37.4545, "prev_day_close": 1.37500000465661}, {"option": "ETSY261224C00075000", "bid": 13.3, "bid_size": 10.0, "ask": 17.05, "ask_size": 10.0, "iv": 0.5198, "open_interest": 0.0, "volume": 0.0, "delta": 0.8386, "gamma": 0.0146, "vega": 0.076, "theta": -0.0425, "rho": 0.0774, "theo": 15.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.875}, {"option": "ETSY261224P00075000", "bid": 1.13, "bid_size": 12.0, "ask": 2.03, "ask_size": 10.0, "iv": 0.5424, "open_interest": 0.0, "volume": 10.0, "delta": -0.1621, "gamma": 0.0147, "vega": 0.0763, "theta": -0.0452, "rho": -0.0182, "theo": 1.5391, "change": 0.045, "open": 1.56, "high": 1.56, "low": 1.56, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-11-09T15:53:34", "percent_change": 2.9703, "prev_day_close": 1.51499998569489}, {"option": "ETSY261224C00080000", "bid": 10.0, "bid_size": 10.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.5221, "open_interest": 0.0, "volume": 0.0, "delta": 0.7479, "gamma": 0.0199, "vega": 0.099, "theta": -0.0548, "rho": 0.0719, "theo": 11.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "ETSY261224P00080000", "bid": 2.03, "bid_size": 9.0, "ask": 3.25, "ask_size": 10.0, "iv": 0.5146, "open_interest": 0.0, "volume": 0.0, "delta": -0.2536, "gamma": 0.0201, "vega": 0.0994, "theta": -0.0568, "rho": -0.028, "theo": 2.648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.21999990940094}, {"option": "ETSY261224C00081000", "bid": 9.25, "bid_size": 10.0, "ask": 12.3, "ask_size": 10.0, "iv": 0.5166, "open_interest": 0.0, "volume": 0.0, "delta": 0.7266, "gamma": 0.0209, "vega": 0.1032, "theta": -0.057, "rho": 0.0703, "theo": 10.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1750001907349}, {"option": "ETSY261224P00081000", "bid": 1.65, "bid_size": 16.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.5252, "open_interest": 0.0, "volume": 1.0, "delta": -0.2751, "gamma": 0.0211, "vega": 0.1034, "theta": -0.0588, "rho": -0.0305, "theo": 2.9363, "change": 0.5, "open": 2.48, "high": 2.48, "low": 2.48, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-11-09T09:54:18", "percent_change": 25.2525, "prev_day_close": 1.97999998927116}, {"option": "ETSY261224C00082000", "bid": 8.1, "bid_size": 12.0, "ask": 11.9, "ask_size": 10.0, "iv": 0.5046, "open_interest": 0.0, "volume": 0.0, "delta": 0.7044, "gamma": 0.0218, "vega": 0.1071, "theta": -0.059, "rho": 0.0686, "theo": 10.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3250002861023}, {"option": "ETSY261224P00082000", "bid": 2.62, "bid_size": 4.0, "ask": 5.05, "ask_size": 10.0, "iv": 0.5627, "open_interest": 0.0, "volume": 1.0, "delta": -0.2976, "gamma": 0.022, "vega": 0.1074, "theta": -0.0607, "rho": -0.0328, "theo": 3.249, "change": -0.34, "open": 2.73, "high": 2.73, "low": 2.73, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-11-09T09:54:18", "percent_change": -11.0749, "prev_day_close": 3.0699999332428}, {"option": "ETSY261224C00083000", "bid": 8.4, "bid_size": 14.0, "ask": 10.65, "ask_size": 10.0, "iv": 0.5182, "open_interest": 0.0, "volume": 0.0, "delta": 0.6813, "gamma": 0.0227, "vega": 0.1107, "theta": -0.0608, "rho": 0.0668, "theo": 9.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "ETSY261224P00083000", "bid": 3.05, "bid_size": 11.0, "ask": 4.3, "ask_size": 6.0, "iv": 0.5133, "open_interest": 0.0, "volume": 0.0, "delta": -0.3209, "gamma": 0.0229, "vega": 0.111, "theta": -0.0624, "rho": -0.0351, "theo": 3.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15500009059906}, {"option": "ETSY261224C00084000", "bid": 7.55, "bid_size": 8.0, "ask": 9.3, "ask_size": 8.0, "iv": 0.4738, "open_interest": 0.0, "volume": 0.0, "delta": 0.6575, "gamma": 0.0235, "vega": 0.1139, "theta": -0.0624, "rho": 0.0648, "theo": 8.753, "change": 0.0, "open": 0.0, "high": 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": "ETSY261224P00084000", "bid": 2.69, "bid_size": 5.0, "ask": 4.75, "ask_size": 8.0, "iv": 0.4821, "open_interest": 0.0, "volume": 0.0, "delta": -0.345, "gamma": 0.0237, "vega": 0.1141, "theta": -0.0639, "rho": -0.0378, "theo": 3.9541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "ETSY261224C00085000", "bid": 6.6, "bid_size": 8.0, "ask": 9.45, "ask_size": 8.0, "iv": 0.4895, "open_interest": 0.0, "volume": 0.0, "delta": 0.633, "gamma": 0.0242, "vega": 0.1167, "theta": -0.0638, "rho": 0.0628, "theo": 8.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "ETSY261224P00085000", "bid": 3.9, "bid_size": 4.0, "ask": 6.3, "ask_size": 8.0, "iv": 0.5643, "open_interest": 0.0, "volume": 0.0, "delta": -0.3698, "gamma": 0.0245, "vega": 0.1171, "theta": -0.0652, "rho": -0.04, "theo": 4.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.36500000953674}, {"option": "ETSY261224C00086000", "bid": 6.4, "bid_size": 9.0, "ask": 9.25, "ask_size": 8.0, "iv": 0.5191, "open_interest": 0.0, "volume": 0.0, "delta": 0.608, "gamma": 0.0248, "vega": 0.1191, "theta": -0.0649, "rho": 0.0606, "theo": 7.5718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.8250002861023}, {"option": "ETSY261224P00086000", "bid": 4.3, "bid_size": 3.0, "ask": 6.45, "ask_size": 8.0, "iv": 0.5486, "open_interest": 0.0, "volume": 0.0, "delta": -0.3952, "gamma": 0.0251, "vega": 0.1192, "theta": -0.0662, "rho": -0.0425, "theo": 4.7686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5550000667572}, {"option": "ETSY261224C00087000", "bid": 5.95, "bid_size": 3.0, "ask": 8.35, "ask_size": 8.0, "iv": 0.5062, "open_interest": 0.0, "volume": 0.0, "delta": 0.5826, "gamma": 0.0253, "vega": 0.121, "theta": -0.0658, "rho": 0.0584, "theo": 7.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "ETSY261224P00087000", "bid": 3.9, "bid_size": 5.0, "ask": 6.05, "ask_size": 8.0, "iv": 0.4757, "open_interest": 0.0, "volume": 0.0, "delta": -0.4209, "gamma": 0.0256, "vega": 0.1211, "theta": -0.0669, "rho": -0.0453, "theo": 5.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "ETSY261224C00088000", "bid": 5.7, "bid_size": 3.0, "ask": 6.9, "ask_size": 8.0, "iv": 0.4773, "open_interest": 0.0, "volume": 0.0, "delta": 0.5569, "gamma": 0.0257, "vega": 0.1224, "theta": -0.0664, "rho": 0.0561, "theo": 6.502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ETSY261224P00088000", "bid": 5.0, "bid_size": 4.0, "ask": 7.45, "ask_size": 8.0, "iv": 0.5473, "open_interest": 0.0, "volume": 0.0, "delta": -0.4469, "gamma": 0.026, "vega": 0.1224, "theta": -0.0674, "rho": -0.0471, "theo": 5.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ETSY261224C00089000", "bid": 4.6, "bid_size": 3.0, "ask": 7.75, "ask_size": 8.0, "iv": 0.5055, "open_interest": 0.0, "volume": 0.0, "delta": 0.5311, "gamma": 0.026, "vega": 0.1232, "theta": -0.0667, "rho": 0.0537, "theo": 6.0091, "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": 6.97499990463257}, {"option": "ETSY261224P00089000", "bid": 5.85, "bid_size": 3.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.5102, "open_interest": 0.0, "volume": 0.0, "delta": -0.4731, "gamma": 0.0263, "vega": 0.1232, "theta": -0.0676, "rho": -0.0499, "theo": 6.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "ETSY261224C00090000", "bid": 4.7, "bid_size": 3.0, "ask": 6.2, "ask_size": 8.0, "iv": 0.4829, "open_interest": 0.0, "volume": 0.0, "delta": 0.5052, "gamma": 0.0261, "vega": 0.1236, "theta": -0.0668, "rho": 0.0513, "theo": 5.5442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.22499990463257}, {"option": "ETSY261224P00090000", "bid": 6.35, "bid_size": 4.0, "ask": 7.65, "ask_size": 8.0, "iv": 0.5121, "open_interest": 0.0, "volume": 0.0, "delta": -0.4993, "gamma": 0.0265, "vega": 0.1234, "theta": -0.0676, "rho": -0.0521, "theo": 6.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.97500014305115}, {"option": "ETSY261224C00091000", "bid": 4.35, "bid_size": 5.0, "ask": 5.75, "ask_size": 8.0, "iv": 0.4847, "open_interest": 0.0, "volume": 0.0, "delta": 0.4796, "gamma": 0.0262, "vega": 0.1235, "theta": -0.0666, "rho": 0.0489, "theo": 5.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "ETSY261224P00091000", "bid": 7.0, "bid_size": 1.0, "ask": 9.05, "ask_size": 8.0, "iv": 0.5483, "open_interest": 0.0, "volume": 0.0, "delta": -0.5254, "gamma": 0.0266, "vega": 0.1231, "theta": -0.0673, "rho": -0.0542, "theo": 7.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "ETSY261224C00092000", "bid": 3.9, "bid_size": 3.0, "ask": 6.25, "ask_size": 8.0, "iv": 0.5189, "open_interest": 0.0, "volume": 0.0, "delta": 0.4542, "gamma": 0.0261, "vega": 0.1228, "theta": -0.0661, "rho": 0.0464, "theo": 4.6962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "ETSY261224P00092000", "bid": 6.15, "bid_size": 6.0, "ask": 8.65, "ask_size": 8.0, "iv": 0.4483, "open_interest": 0.0, "volume": 0.0, "delta": -0.5512, "gamma": 0.0265, "vega": 0.1224, "theta": -0.0667, "rho": -0.0565, "theo": 7.8869, "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": 7.22499990463257}, {"option": "ETSY261224C00093000", "bid": 3.1, "bid_size": 3.0, "ask": 4.8, "ask_size": 8.0, "iv": 0.4573, "open_interest": 0.0, "volume": 0.0, "delta": 0.4292, "gamma": 0.0259, "vega": 0.1217, "theta": -0.0654, "rho": 0.044, "theo": 4.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "ETSY261224P00093000", "bid": 7.25, "bid_size": 6.0, "ask": 9.75, "ask_size": 8.0, "iv": 0.4869, "open_interest": 0.0, "volume": 0.0, "delta": -0.5767, "gamma": 0.0264, "vega": 0.1211, "theta": -0.0659, "rho": -0.0584, "theo": 8.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "ETSY261224C00094000", "bid": 2.89, "bid_size": 3.0, "ask": 4.6, "ask_size": 8.0, "iv": 0.4689, "open_interest": 0.0, "volume": 0.0, "delta": 0.4046, "gamma": 0.0256, "vega": 0.1201, "theta": -0.0645, "rho": 0.0417, "theo": 3.9536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "ETSY261224P00094000", "bid": 8.45, "bid_size": 8.0, "ask": 11.2, "ask_size": 10.0, "iv": 0.543, "open_interest": 0.0, "volume": 0.0, "delta": -0.6017, "gamma": 0.0261, "vega": 0.1193, "theta": -0.0648, "rho": -0.0599, "theo": 9.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.32499980926514}, {"option": "ETSY261224C00095000", "bid": 2.82, "bid_size": 5.0, "ask": 5.1, "ask_size": 8.0, "iv": 0.5144, "open_interest": 0.0, "volume": 0.0, "delta": 0.3807, "gamma": 0.0252, "vega": 0.1181, "theta": -0.0633, "rho": 0.0393, "theo": 3.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94000005722046}, {"option": "ETSY261224P00095000", "bid": 8.55, "bid_size": 8.0, "ask": 11.9, "ask_size": 10.0, "iv": 0.5206, "open_interest": 0.0, "volume": 0.0, "delta": -0.6261, "gamma": 0.0257, "vega": 0.1173, "theta": -0.0636, "rho": -0.0622, "theo": 9.8133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "ETSY261224C00096000", "bid": 2.6, "bid_size": 3.0, "ask": 3.85, "ask_size": 8.0, "iv": 0.4778, "open_interest": 0.0, "volume": 0.0, "delta": 0.3574, "gamma": 0.0247, "vega": 0.1157, "theta": -0.062, "rho": 0.037, "theo": 3.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500002384186}, {"option": "ETSY261224P00096000", "bid": 9.25, "bid_size": 8.0, "ask": 12.25, "ask_size": 8.0, "iv": 0.5065, "open_interest": 0.0, "volume": 0.0, "delta": -0.6499, "gamma": 0.0253, "vega": 0.1145, "theta": -0.0621, "rho": -0.063, "theo": 10.5046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "ETSY261224C00097000", "bid": 2.19, "bid_size": 3.0, "ask": 4.05, "ask_size": 3.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": 0.335, "gamma": 0.0241, "vega": 0.113, "theta": -0.0604, "rho": 0.0348, "theo": 3.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500014305115}, {"option": "ETSY261224P00097000", "bid": 9.55, "bid_size": 8.0, "ask": 13.3, "ask_size": 8.0, "iv": 0.503, "open_interest": 0.0, "volume": 0.0, "delta": -0.6728, "gamma": 0.0247, "vega": 0.1115, "theta": -0.0605, "rho": -0.0642, "theo": 11.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4750003814697}, {"option": "ETSY261224C00098000", "bid": 1.97, "bid_size": 4.0, "ask": 4.6, "ask_size": 8.0, "iv": 0.532, "open_interest": 0.0, "volume": 0.0, "delta": 0.3133, "gamma": 0.0235, "vega": 0.1099, "theta": -0.0588, "rho": 0.0326, "theo": 2.7574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.31500005722046}, {"option": "ETSY261224P00098000", "bid": 10.3, "bid_size": 8.0, "ask": 14.05, "ask_size": 8.0, "iv": 0.5045, "open_interest": 0.0, "volume": 0.0, "delta": -0.6951, "gamma": 0.0241, "vega": 0.1085, "theta": -0.0587, "rho": -0.0662, "theo": 11.9575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "ETSY261224C00099000", "bid": 1.77, "bid_size": 5.0, "ask": 3.9, "ask_size": 8.0, "iv": 0.5144, "open_interest": 0.0, "volume": 0.0, "delta": 0.2925, "gamma": 0.0228, "vega": 0.1066, "theta": -0.057, "rho": 0.0305, "theo": 2.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.78999996185303}, {"option": "ETSY261224P00099000", "bid": 11.25, "bid_size": 3.0, "ask": 14.8, "ask_size": 8.0, "iv": 0.5137, "open_interest": 0.0, "volume": 0.0, "delta": -0.7164, "gamma": 0.0234, "vega": 0.1046, "theta": -0.0568, "rho": -0.0661, "theo": 12.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7749996185303}, {"option": "ETSY261224C00100000", "bid": 1.55, "bid_size": 3.0, "ask": 2.8, "ask_size": 8.0, "iv": 0.4734, "open_interest": 0.0, "volume": 0.0, "delta": 0.2726, "gamma": 0.022, "vega": 0.1032, "theta": -0.0551, "rho": 0.0285, "theo": 2.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "ETSY261224P00100000", "bid": 11.85, "bid_size": 8.0, "ask": 15.55, "ask_size": 8.0, "iv": 0.5046, "open_interest": 0.0, "volume": 0.0, "delta": -0.7369, "gamma": 0.0227, "vega": 0.1007, "theta": -0.0548, "rho": -0.0666, "theo": 13.4947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1749997138977}, {"option": "ETSY261224C00101000", "bid": 1.32, "bid_size": 3.0, "ask": 2.86, "ask_size": 8.0, "iv": 0.4855, "open_interest": 0.0, "volume": 0.0, "delta": 0.2537, "gamma": 0.0212, "vega": 0.0994, "theta": -0.0531, "rho": 0.0265, "theo": 2.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1049998998642}, {"option": "ETSY261224P00101000", "bid": 12.7, "bid_size": 3.0, "ask": 16.3, "ask_size": 8.0, "iv": 0.5058, "open_interest": 0.0, "volume": 0.0, "delta": -0.7564, "gamma": 0.0219, "vega": 0.097, "theta": -0.0527, "rho": -0.068, "theo": 14.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "ETSY261224C00102000", "bid": 1.1, "bid_size": 2.0, "ask": 3.25, "ask_size": 3.0, "iv": 0.5141, "open_interest": 0.0, "volume": 0.0, "delta": 0.2357, "gamma": 0.0204, "vega": 0.0956, "theta": -0.051, "rho": 0.0247, "theo": 1.8895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "ETSY261224P00102000", "bid": 13.5, "bid_size": 4.0, "ask": 17.1, "ask_size": 8.0, "iv": 0.5055, "open_interest": 0.0, "volume": 0.0, "delta": -0.7751, "gamma": 0.0211, "vega": 0.0925, "theta": -0.0506, "rho": -0.0669, "theo": 15.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "ETSY261224C00103000", "bid": 1.03, "bid_size": 3.0, "ask": 3.25, "ask_size": 8.0, "iv": 0.5301, "open_interest": 0.0, "volume": 0.0, "delta": 0.2186, "gamma": 0.0195, "vega": 0.0917, "theta": -0.0489, "rho": 0.023, "theo": 1.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.23999999463558}, {"option": "ETSY261224P00103000", "bid": 14.35, "bid_size": 3.0, "ask": 17.95, "ask_size": 8.0, "iv": 0.5088, "open_interest": 0.0, "volume": 0.0, "delta": -0.7927, "gamma": 0.0203, "vega": 0.0881, "theta": -0.0483, "rho": -0.0668, "theo": 15.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.875}, {"option": "ETSY261224C00104000", "bid": 0.81, "bid_size": 6.0, "ask": 2.0, "ask_size": 8.0, "iv": 0.4676, "open_interest": 0.0, "volume": 0.0, "delta": 0.2025, "gamma": 0.0186, "vega": 0.0877, "theta": -0.0467, "rho": 0.0213, "theo": 1.556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.68999999761581}, {"option": "ETSY261224P00104000", "bid": 15.2, "bid_size": 8.0, "ask": 18.8, "ask_size": 8.0, "iv": 0.5107, "open_interest": 0.0, "volume": 0.0, "delta": -0.8094, "gamma": 0.0194, "vega": 0.0841, "theta": -0.0461, "rho": -0.0673, "theo": 16.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7749996185303}, {"option": "ETSY261224C00105000", "bid": 0.83, "bid_size": 3.0, "ask": 1.85, "ask_size": 8.0, "iv": 0.4771, "open_interest": 0.0, "volume": 0.0, "delta": 0.1874, "gamma": 0.0178, "vega": 0.0836, "theta": -0.0446, "rho": 0.0197, "theo": 1.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77999997138977}, {"option": "ETSY261224P00105000", "bid": 16.4, "bid_size": 3.0, "ask": 19.7, "ask_size": 8.0, "iv": 0.5347, "open_interest": 0.0, "volume": 0.0, "delta": -0.8253, "gamma": 0.0186, "vega": 0.0793, "theta": -0.0438, "rho": -0.0661, "theo": 17.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "ETSY261224C00106000", "bid": 0.68, "bid_size": 9.0, "ask": 1.9, "ask_size": 10.0, "iv": 0.4877, "open_interest": 1.0, "volume": 0.0, "delta": 0.1731, "gamma": 0.0169, "vega": 0.0797, "theta": -0.0424, "rho": 0.0182, "theo": 1.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T15:42:00", "percent_change": 0.0, "prev_day_close": 1.78999996185303}, {"option": "ETSY261224P00106000", "bid": 17.0, "bid_size": 8.0, "ask": 20.55, "ask_size": 8.0, "iv": 0.5196, "open_interest": 0.0, "volume": 0.0, "delta": -0.8401, "gamma": 0.0177, "vega": 0.0745, "theta": -0.0416, "rho": -0.0654, "theo": 18.5185, "change": 0.0, "open": 0.0, "high": 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": "ETSY261224C00107000", "bid": 0.16, "bid_size": 14.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.546, "open_interest": 1.0, "volume": 0.0, "delta": 0.1598, "gamma": 0.016, "vega": 0.0757, "theta": -0.0403, "rho": 0.0168, "theo": 1.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-06T15:42:00", "percent_change": 0.0, "prev_day_close": 1.54000002145767}, {"option": "ETSY261224P00107000", "bid": 17.5, "bid_size": 8.0, "ask": 21.45, "ask_size": 8.0, "iv": 0.4967, "open_interest": 0.0, "volume": 0.0, "delta": -0.8541, "gamma": 0.0169, "vega": 0.0706, "theta": -0.0394, "rho": -0.0642, "theo": 19.4046, "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": 18.2250003814697}, {"option": "ETSY261224C00108000", "bid": 0.52, "bid_size": 4.0, "ask": 3.0, "ask_size": 8.0, "iv": 0.5782, "open_interest": 0.0, "volume": 0.0, "delta": 0.1473, "gamma": 0.0152, "vega": 0.0717, "theta": -0.0382, "rho": 0.0155, "theo": 1.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62999999988824}, {"option": "ETSY261224P00108000", "bid": 18.4, "bid_size": 8.0, "ask": 22.35, "ask_size": 8.0, "iv": 0.4984, "open_interest": 0.0, "volume": 0.0, "delta": -0.8673, "gamma": 0.016, "vega": 0.0663, "theta": -0.0371, "rho": -0.0625, "theo": 20.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "ETSY261224C00109000", "bid": 0.28, "bid_size": 4.0, "ask": 2.93, "ask_size": 10.0, "iv": 0.5761, "open_interest": 0.0, "volume": 0.0, "delta": 0.1357, "gamma": 0.0143, "vega": 0.0679, "theta": -0.0362, "rho": 0.0143, "theo": 0.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6050000237301}, {"option": "ETSY261224P00109000", "bid": 19.35, "bid_size": 3.0, "ask": 23.3, "ask_size": 8.0, "iv": 0.5065, "open_interest": 0.0, "volume": 0.0, "delta": -0.8796, "gamma": 0.0152, "vega": 0.0608, "theta": -0.035, "rho": -0.0607, "theo": 21.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "ETSY261224C00110000", "bid": 0.28, "bid_size": 4.0, "ask": 2.84, "ask_size": 8.0, "iv": 0.5866, "open_interest": 0.0, "volume": 0.0, "delta": 0.1249, "gamma": 0.0135, "vega": 0.0641, "theta": -0.0342, "rho": 0.0132, "theo": 0.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.9200000166893}, {"option": "ETSY261224P00110000", "bid": 20.5, "bid_size": 3.0, "ask": 24.2, "ask_size": 8.0, "iv": 0.5257, "open_interest": 0.0, "volume": 0.0, "delta": -0.8912, "gamma": 0.0145, "vega": 0.0572, "theta": -0.033, "rho": -0.0596, "theo": 22.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.625}, {"option": "ETSY261224C00115000", "bid": 0.01, "bid_size": 4.0, "ask": 2.54, "ask_size": 8.0, "iv": 0.6231, "open_interest": 0.0, "volume": 0.0, "delta": 0.0814, "gamma": 0.0098, "vega": 0.047, "theta": -0.0251, "rho": 0.0086, "theo": 0.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34500003326684}, {"option": "ETSY261224P00115000", "bid": 24.85, "bid_size": 8.0, "ask": 28.95, "ask_size": 8.0, "iv": 0.5094, "open_interest": 0.0, "volume": 0.0, "delta": -0.9384, "gamma": 0.011, "vega": 0.0376, "theta": -0.0236, "rho": -0.0472, "theo": 26.8372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.2749996185303}, {"option": "ETSY261224C00120000", "bid": 0.01, "bid_size": 4.0, "ask": 2.36, "ask_size": 8.0, "iv": 0.6771, "open_interest": 0.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.0069, "vega": 0.0335, "theta": -0.0179, "rho": 0.0056, "theo": 0.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.23500001896173}, {"option": "ETSY261224P00120000", "bid": 29.9, "bid_size": 8.0, "ask": 33.85, "ask_size": 8.0, "iv": 0.5649, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0078, "vega": 0.0187, "theta": -0.0164, "rho": -0.0272, "theo": 31.6946, "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": 30.3749990463257}, {"option": "ETSY261224C00125000", "bid": 0.01, "bid_size": 3.0, "ask": 2.26, "ask_size": 10.0, "iv": 0.7312, "open_interest": 0.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0047, "vega": 0.0233, "theta": -0.0125, "rho": 0.0035, "theo": 0.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.16999996174127}, {"option": "ETSY261224P00125000", "bid": 34.85, "bid_size": 1.0, "ask": 38.8, "ask_size": 8.0, "iv": 0.607, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0051, "vega": 0.0033, "theta": -0.009, "rho": 0.0, "theo": 36.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2749996185303}, {"option": "ETSY270115C00022500", "bid": 63.95, "bid_size": 55.0, "ask": 67.95, "ask_size": 9.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": 0.0426, "theo": 66.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.49, "last_trade_time": "2026-10-02T15:38:22", "percent_change": 0.0, "prev_day_close": 67.5750007629394}, {"option": "ETSY270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 69.0, "iv": 2.0467, "open_interest": 25.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0009, "rho": -0.0002, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-20T12:33:07", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ETSY270115C00025000", "bid": 61.5, "bid_size": 26.0, "ask": 65.7, "ask_size": 25.0, "iv": 0.0, "open_interest": 66.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0014, "theta": 0.0, "rho": 0.0473, "theo": 63.6536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.98, "last_trade_time": "2026-06-24T10:40:50", "percent_change": 0.0, "prev_day_close": 65.1499996185303}, {"option": "ETSY270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 26.0, "iv": 1.2508, "open_interest": 449.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0014, "theta": -0.001, "rho": -0.0002, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T15:23:45", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "ETSY270115C00030000", "bid": 56.55, "bid_size": 26.0, "ask": 60.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0002, "vega": 0.0021, "theta": 0.0, "rho": 0.0567, "theo": 58.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.47, "last_trade_time": "2026-11-02T10:43:16", "percent_change": 0.0, "prev_day_close": 60.0749988555908}, {"option": "ETSY270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 26.0, "iv": 0.9605, "open_interest": 205.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0014, "rho": -0.0003, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-20T12:09:45", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ETSY270115C00035000", "bid": 52.0, "bid_size": 26.0, "ask": 55.3, "ask_size": 26.0, "iv": 0.0, "open_interest": 49.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0003, "vega": 0.0033, "theta": 0.0, "rho": 0.066, "theo": 53.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.6, "last_trade_time": "2026-06-17T11:46:55", "percent_change": 0.0, "prev_day_close": 55.0250015258789}, {"option": "ETSY270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 26.0, "iv": 1.4861, "open_interest": 2154.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0003, "vega": 0.0033, "theta": -0.002, "rho": -0.0005, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T15:49:30", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ETSY270115C00040000", "bid": 46.9, "bid_size": 60.0, "ask": 50.35, "ask_size": 26.0, "iv": 0.0, "open_interest": 901.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0005, "vega": 0.0053, "theta": 0.0, "rho": 0.0751, "theo": 48.8191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.25, "last_trade_time": "2026-10-16T11:17:36", "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "ETSY270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 26.0, "iv": 0.7764, "open_interest": 3347.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0005, "vega": 0.0053, "theta": -0.0029, "rho": -0.0008, "theo": 0.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-13T13:59:19", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "ETSY270115C00042500", "bid": 44.8, "bid_size": 55.0, "ask": 47.45, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0006, "vega": 0.0068, "theta": 0.0, "rho": 0.0796, "theo": 46.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.9249992370606}, {"option": "ETSY270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.02, "ask_size": 343.0, "iv": 1.0321, "open_interest": 12.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0006, "vega": 0.0068, "theta": -0.0036, "rho": -0.0011, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-21T15:49:36", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "ETSY270115C00045000", "bid": 42.25, "bid_size": 163.0, "ask": 45.2, "ask_size": 122.0, "iv": 0.0, "open_interest": 1154.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0008, "vega": 0.0086, "theta": 0.0, "rho": 0.084, "theo": 43.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.82, "last_trade_time": "2026-08-25T10:23:53", "percent_change": 0.0, "prev_day_close": 45.7250003814697}, {"option": "ETSY270115P00045000", "bid": 0.02, "bid_size": 15.0, "ask": 0.13, "ask_size": 119.0, "iv": 0.7052, "open_interest": 1745.0, "volume": 1.0, "delta": -0.0083, "gamma": 0.0008, "vega": 0.0086, "theta": -0.0044, "rho": -0.0014, "theo": 0.0784, "change": 0.04, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T14:17:44", "percent_change": 44.4444, "prev_day_close": 0.0899999979883432}, {"option": "ETSY270115C00047500", "bid": 39.9, "bid_size": 55.0, "ask": 43.15, "ask_size": 55.0, "iv": 0.7474, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0011, "vega": 0.011, "theta": -0.0006, "rho": 0.0882, "theo": 41.4406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2249984741211}, {"option": "ETSY270115P00047500", "bid": 0.01, "bid_size": 122.0, "ask": 0.15, "ask_size": 118.0, "iv": 0.6597, "open_interest": 5.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0011, "vega": 0.0111, "theta": -0.0054, "rho": -0.0019, "theo": 0.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T12:02:10", "percent_change": 0.0, "prev_day_close": 0.109999998472631}, {"option": "ETSY270115C00050000", "bid": 37.65, "bid_size": 26.0, "ask": 40.1, "ask_size": 26.0, "iv": 0.5016, "open_interest": 835.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0015, "vega": 0.014, "theta": -0.0022, "rho": 0.0923, "theo": 38.9952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.65, "last_trade_time": "2026-10-28T10:00:16", "percent_change": 0.0, "prev_day_close": 40.7749996185303}, {"option": "ETSY270115P00050000", "bid": 0.08, "bid_size": 14.0, "ask": 0.18, "ask_size": 61.0, "iv": 0.6545, "open_interest": 1142.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0015, "vega": 0.0141, "theta": -0.0066, "rho": -0.0025, "theo": 0.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T12:00:02", "percent_change": 0.0, "prev_day_close": 0.134999999776483}, {"option": "ETSY270115C00055000", "bid": 32.9, "bid_size": 65.0, "ask": 35.05, "ask_size": 65.0, "iv": 0.5111, "open_interest": 1528.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0025, "vega": 0.0225, "theta": -0.0061, "rho": 0.0998, "theo": 34.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.45, "last_trade_time": "2026-10-14T15:37:32", "percent_change": 0.0, "prev_day_close": 35.9250011444092}, {"option": "ETSY270115P00055000", "bid": 0.01, "bid_size": 42.0, "ask": 0.68, "ask_size": 83.0, "iv": 0.6597, "open_interest": 1567.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0025, "vega": 0.0226, "theta": -0.01, "rho": -0.0044, "theo": 0.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-28T13:54:41", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ETSY270115C00057500", "bid": 30.65, "bid_size": 26.0, "ask": 32.65, "ask_size": 55.0, "iv": 0.5609, "open_interest": 9.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0033, "vega": 0.0283, "theta": -0.0086, "rho": 0.1031, "theo": 31.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.85, "last_trade_time": "2026-10-29T15:33:44", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "ETSY270115P00057500", "bid": 0.17, "bid_size": 26.0, "ask": 0.55, "ask_size": 26.0, "iv": 0.6127, "open_interest": 92.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0033, "vega": 0.0284, "theta": -0.0123, "rho": -0.0058, "theo": 0.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T15:45:07", "percent_change": 0.0, "prev_day_close": 0.22999999858439}, {"option": "ETSY270115C00060000", "bid": 27.8, "bid_size": 69.0, "ask": 30.25, "ask_size": 66.0, "iv": 0.4331, "open_interest": 2254.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.0042, "vega": 0.0354, "theta": -0.0116, "rho": 0.1059, "theo": 29.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.92, "last_trade_time": "2026-10-27T12:42:59", "percent_change": 0.0, "prev_day_close": 31.1999998092651}, {"option": "ETSY270115P00060000", "bid": 0.26, "bid_size": 26.0, "ask": 0.64, "ask_size": 26.0, "iv": 0.5888, "open_interest": 779.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.0042, "vega": 0.0354, "theta": -0.015, "rho": -0.0075, "theo": 0.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-28T09:30:21", "percent_change": 0.0, "prev_day_close": 0.289999996311963}, {"option": "ETSY270115C00062500", "bid": 25.65, "bid_size": 66.0, "ask": 27.95, "ask_size": 60.0, "iv": 0.5045, "open_interest": 143.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0053, "vega": 0.0437, "theta": -0.015, "rho": 0.1081, "theo": 27.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-10-26T10:41:36", "percent_change": 0.0, "prev_day_close": 28.7750005722046}, {"option": "ETSY270115P00062500", "bid": 0.35, "bid_size": 26.0, "ask": 0.79, "ask_size": 26.0, "iv": 0.5676, "open_interest": 144.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0053, "vega": 0.0439, "theta": -0.0181, "rho": -0.0098, "theo": 0.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-03T11:49:34", "percent_change": 0.0, "prev_day_close": 0.470000013709068}, {"option": "ETSY270115C00065000", "bid": 23.65, "bid_size": 68.0, "ask": 25.7, "ask_size": 61.0, "iv": 0.5403, "open_interest": 281.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0066, "vega": 0.0533, "theta": -0.0188, "rho": 0.1097, "theo": 24.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.85, "last_trade_time": "2026-10-22T12:08:21", "percent_change": 0.0, "prev_day_close": 26.2999992370605}, {"option": "ETSY270115P00065000", "bid": 0.32, "bid_size": 26.0, "ask": 0.94, "ask_size": 26.0, "iv": 0.5291, "open_interest": 208.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.0067, "vega": 0.0535, "theta": -0.0217, "rho": -0.0127, "theo": 0.7508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T12:22:47", "percent_change": 0.0, "prev_day_close": 0.715000003576279}, {"option": "ETSY270115C00067500", "bid": 21.6, "bid_size": 64.0, "ask": 23.45, "ask_size": 64.0, "iv": 0.5446, "open_interest": 20.0, "volume": 0.0, "delta": 0.9062, "gamma": 0.0082, "vega": 0.0642, "theta": -0.023, "rho": 0.1104, "theo": 22.5014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-11-02T09:42:49", "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "ETSY270115P00067500", "bid": 0.49, "bid_size": 339.0, "ask": 1.19, "ask_size": 238.0, "iv": 0.5162, "open_interest": 200.0, "volume": 0.0, "delta": -0.0951, "gamma": 0.0082, "vega": 0.0644, "theta": -0.0256, "rho": -0.0162, "theo": 0.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T14:19:18", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ETSY270115C00070000", "bid": 19.2, "bid_size": 161.0, "ask": 21.75, "ask_size": 122.0, "iv": 0.5489, "open_interest": 2098.0, "volume": 0.0, "delta": 0.8808, "gamma": 0.0099, "vega": 0.0761, "theta": -0.0275, "rho": 0.1103, "theo": 20.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-11-06T15:52:05", "percent_change": 0.0, "prev_day_close": 22.2250003814697}, {"option": "ETSY270115P00070000", "bid": 1.13, "bid_size": 87.0, "ask": 1.4, "ask_size": 1.0, "iv": 0.5253, "open_interest": 295.0, "volume": 2.0, "delta": -0.1206, "gamma": 0.01, "vega": 0.0764, "theta": -0.0299, "rho": -0.0205, "theo": 1.3021, "change": 0.01, "open": 1.09, "high": 1.3, "low": 1.09, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T13:41:05", "percent_change": 0.775192, "prev_day_close": 1.29000002145767}, {"option": "ETSY270115C00072500", "bid": 17.15, "bid_size": 103.0, "ask": 19.7, "ask_size": 80.0, "iv": 0.5411, "open_interest": 19.0, "volume": 0.0, "delta": 0.8507, "gamma": 0.0118, "vega": 0.0887, "theta": -0.0321, "rho": 0.1092, "theo": 18.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.45, "last_trade_time": "2026-11-06T13:21:07", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "ETSY270115P00072500", "bid": 1.33, "bid_size": 288.0, "ask": 2.44, "ask_size": 321.0, "iv": 0.5415, "open_interest": 13.0, "volume": 1.0, "delta": -0.1514, "gamma": 0.0119, "vega": 0.0892, "theta": -0.0344, "rho": -0.0255, "theo": 1.6983, "change": 0.04, "open": 1.66, "high": 1.66, "low": 1.66, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-11-09T13:57:12", "percent_change": 2.46914, "prev_day_close": 1.62000000476837}, {"option": "ETSY270115C00075000", "bid": 15.3, "bid_size": 155.0, "ask": 17.75, "ask_size": 135.0, "iv": 0.5393, "open_interest": 2570.0, "volume": 0.0, "delta": 0.8156, "gamma": 0.0137, "vega": 0.1015, "theta": -0.0368, "rho": 0.1071, "theo": 16.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.85, "last_trade_time": "2026-11-05T11:05:35", "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "ETSY270115P00075000", "bid": 1.93, "bid_size": 117.0, "ask": 2.75, "ask_size": 245.0, "iv": 0.5273, "open_interest": 1059.0, "volume": 1.0, "delta": -0.1869, "gamma": 0.0139, "vega": 0.1022, "theta": -0.0388, "rho": -0.0315, "theo": 2.1879, "change": 0.09, "open": 2.22, "high": 2.22, "low": 2.22, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-11-09T14:17:44", "percent_change": 4.22535, "prev_day_close": 2.12999999523163}, {"option": "ETSY270115C00077500", "bid": 13.5, "bid_size": 104.0, "ask": 15.8, "ask_size": 104.0, "iv": 0.5299, "open_interest": 18.0, "volume": 0.0, "delta": 0.7756, "gamma": 0.0156, "vega": 0.114, "theta": -0.0412, "rho": 0.1039, "theo": 14.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.65, "last_trade_time": "2026-10-28T10:45:19", "percent_change": 0.0, "prev_day_close": 16.125}, {"option": "ETSY270115P00077500", "bid": 2.51, "bid_size": 108.0, "ask": 3.6, "ask_size": 210.0, "iv": 0.5284, "open_interest": 77.0, "volume": 13.0, "delta": -0.2274, "gamma": 0.0158, "vega": 0.1144, "theta": -0.0431, "rho": -0.0379, "theo": 2.7889, "change": 0.17, "open": 2.78, "high": 2.91, "low": 2.77, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-11-09T13:57:12", "percent_change": 6.20438, "prev_day_close": 2.74000000953674}, {"option": "ETSY270115C00080000", "bid": 11.1, "bid_size": 234.0, "ask": 14.0, "ask_size": 149.0, "iv": 0.4946, "open_interest": 425.0, "volume": 0.0, "delta": 0.7311, "gamma": 0.0174, "vega": 0.1254, "theta": -0.0452, "rho": 0.0997, "theo": 12.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-11-05T10:32:43", "percent_change": 0.0, "prev_day_close": 14.3250002861023}, {"option": "ETSY270115P00080000", "bid": 2.89, "bid_size": 180.0, "ask": 4.25, "ask_size": 104.0, "iv": 0.5036, "open_interest": 902.0, "volume": 11.0, "delta": -0.2726, "gamma": 0.0177, "vega": 0.1259, "theta": -0.0469, "rho": -0.0449, "theo": 3.5131, "change": 0.1, "open": 3.51, "high": 3.51, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T11:22:18", "percent_change": 2.94117, "prev_day_close": 3.40000009536743}, {"option": "ETSY270115C00082500", "bid": 10.15, "bid_size": 125.0, "ask": 12.4, "ask_size": 117.0, "iv": 0.5159, "open_interest": 16.0, "volume": 0.0, "delta": 0.6829, "gamma": 0.019, "vega": 0.1352, "theta": -0.0486, "rho": 0.0946, "theo": 10.9749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.35, "last_trade_time": "2026-10-22T12:35:21", "percent_change": 0.0, "prev_day_close": 12.6749997138977}, {"option": "ETSY270115P00082500", "bid": 3.4, "bid_size": 157.0, "ask": 4.75, "ask_size": 42.0, "iv": 0.4719, "open_interest": 28.0, "volume": 0.0, "delta": -0.3216, "gamma": 0.0193, "vega": 0.1357, "theta": -0.0502, "rho": -0.0525, "theo": 4.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-06T10:57:21", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "ETSY270115C00085000", "bid": 8.9, "bid_size": 127.0, "ask": 10.05, "ask_size": 122.0, "iv": 0.4887, "open_interest": 4052.0, "volume": 3.0, "delta": 0.6318, "gamma": 0.0203, "vega": 0.143, "theta": -0.0512, "rho": 0.0888, "theo": 9.4829, "change": -1.725, "open": 11.0, "high": 11.0, "low": 9.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T15:47:35", "percent_change": -16.0839, "prev_day_close": 10.7249999046326}, {"option": "ETSY270115P00085000", "bid": 5.25, "bid_size": 6.0, "ask": 5.85, "ask_size": 134.0, "iv": 0.5019, "open_interest": 449.0, "volume": 0.0, "delta": -0.3736, "gamma": 0.0207, "vega": 0.1434, "theta": -0.0526, "rho": -0.0602, "theo": 5.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-05T15:36:19", "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "ETSY270115C00087500", "bid": 7.25, "bid_size": 241.0, "ask": 8.2, "ask_size": 8.0, "iv": 0.4579, "open_interest": 228.0, "volume": 15.0, "delta": 0.5788, "gamma": 0.0212, "vega": 0.1483, "theta": -0.0529, "rho": 0.0824, "theo": 8.1328, "change": -0.85, "open": 9.93, "high": 9.93, "low": 7.77, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-09T14:48:24", "percent_change": -9.39226, "prev_day_close": 9.0499997138977}, {"option": "ETSY270115P00087500", "bid": 5.35, "bid_size": 186.0, "ask": 7.35, "ask_size": 102.0, "iv": 0.4746, "open_interest": 161.0, "volume": 0.0, "delta": -0.4275, "gamma": 0.0216, "vega": 0.1484, "theta": -0.0542, "rho": -0.068, "theo": 6.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-06T15:17:47", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "ETSY270115C00090000", "bid": 6.25, "bid_size": 141.0, "ask": 8.25, "ask_size": 166.0, "iv": 0.5039, "open_interest": 988.0, "volume": 30.0, "delta": 0.5253, "gamma": 0.0217, "vega": 0.1509, "theta": -0.0537, "rho": 0.0755, "theo": 6.9246, "change": -0.95, "open": 8.55, "high": 8.55, "low": 6.5, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T14:35:51", "percent_change": -12.1019, "prev_day_close": 7.84999990463257}, {"option": "ETSY270115P00090000", "bid": 7.4, "bid_size": 108.0, "ask": 8.3, "ask_size": 52.0, "iv": 0.4858, "open_interest": 2068.0, "volume": 0.0, "delta": -0.4823, "gamma": 0.0222, "vega": 0.1506, "theta": -0.0548, "rho": -0.0754, "theo": 7.798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.43, "last_trade_time": "2026-11-06T14:41:03", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "ETSY270115C00092500", "bid": 5.2, "bid_size": 176.0, "ask": 6.35, "ask_size": 95.0, "iv": 0.4744, "open_interest": 241.0, "volume": 237.0, "delta": 0.4721, "gamma": 0.0218, "vega": 0.1508, "theta": -0.0534, "rho": 0.0686, "theo": 5.8553, "change": -1.09, "open": 7.8, "high": 8.0, "low": 5.55, "tick": "up", "last_trade_price": 5.76, "last_trade_time": "2026-11-09T15:23:42", "percent_change": -15.9124, "prev_day_close": 6.84999990463257}, {"option": "ETSY270115P00092500", "bid": 8.85, "bid_size": 64.0, "ask": 9.95, "ask_size": 101.0, "iv": 0.4912, "open_interest": 188.0, "volume": 9.0, "delta": -0.5368, "gamma": 0.0224, "vega": 0.1501, "theta": -0.0545, "rho": -0.0818, "theo": 9.2279, "change": 0.65, "open": 8.45, "high": 9.4, "low": 8.45, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-09T15:41:23", "percent_change": 7.42857, "prev_day_close": 8.75}, {"option": "ETSY270115C00095000", "bid": 4.2, "bid_size": 147.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.4561, "open_interest": 3673.0, "volume": 15.0, "delta": 0.4205, "gamma": 0.0215, "vega": 0.1482, "theta": -0.0523, "rho": 0.0616, "theo": 4.919, "change": -0.7, "open": 6.2, "high": 6.35, "low": 4.78, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T12:34:55", "percent_change": -12.069, "prev_day_close": 5.80000019073486}, {"option": "ETSY270115P00095000", "bid": 10.1, "bid_size": 87.0, "ask": 11.55, "ask_size": 63.0, "iv": 0.4798, "open_interest": 75.0, "volume": 13.0, "delta": -0.5899, "gamma": 0.0222, "vega": 0.1465, "theta": -0.0533, "rho": -0.0872, "theo": 10.7935, "change": 0.6, "open": 10.5, "high": 10.85, "low": 10.5, "tick": "no_change", "last_trade_price": 10.85, "last_trade_time": "2026-11-09T15:19:51", "percent_change": 5.85366, "prev_day_close": 10.25}, {"option": "ETSY270115C00097500", "bid": 3.5, "bid_size": 127.0, "ask": 5.4, "ask_size": 163.0, "iv": 0.4999, "open_interest": 143.0, "volume": 8.0, "delta": 0.3712, "gamma": 0.0209, "vega": 0.1433, "theta": -0.0504, "rho": 0.0548, "theo": 4.1071, "change": 0.04, "open": 5.15, "high": 5.15, "low": 4.74, "tick": "down", "last_trade_price": 4.74, "last_trade_time": "2026-11-09T10:07:35", "percent_change": 0.851063, "prev_day_close": 4.70000004768372}, {"option": "ETSY270115P00097500", "bid": 11.85, "bid_size": 80.0, "ask": 13.15, "ask_size": 56.0, "iv": 0.4769, "open_interest": 34.0, "volume": 1.0, "delta": -0.6408, "gamma": 0.0216, "vega": 0.1411, "theta": -0.0513, "rho": -0.0918, "theo": 12.4873, "change": 0.5, "open": 12.35, "high": 12.35, "low": 12.35, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-11-09T14:26:11", "percent_change": 4.21941, "prev_day_close": 11.8499999046326}, {"option": "ETSY270115C00100000", "bid": 2.9, "bid_size": 118.0, "ask": 4.7, "ask_size": 161.0, "iv": 0.5032, "open_interest": 278.0, "volume": 0.0, "delta": 0.325, "gamma": 0.0199, "vega": 0.1365, "theta": -0.0479, "rho": 0.0482, "theo": 3.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T12:40:10", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "ETSY270115P00100000", "bid": 13.85, "bid_size": 66.0, "ask": 15.2, "ask_size": 64.0, "iv": 0.4916, "open_interest": 20.0, "volume": 0.0, "delta": -0.6889, "gamma": 0.0208, "vega": 0.133, "theta": -0.0487, "rho": -0.0948, "theo": 14.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.61, "last_trade_time": "2026-11-06T14:41:03", "percent_change": 0.0, "prev_day_close": 13.5749998092651}, {"option": "ETSY270115C00105000", "bid": 1.99, "bid_size": 114.0, "ask": 2.73, "ask_size": 278.0, "iv": 0.4771, "open_interest": 257.0, "volume": 17.0, "delta": 0.2435, "gamma": 0.0174, "vega": 0.1189, "theta": -0.0415, "rho": 0.0365, "theo": 2.3144, "change": -0.485, "open": 2.81, "high": 2.81, "low": 2.22, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-11-09T15:34:07", "percent_change": -17.9298, "prev_day_close": 2.70500004291534}, {"option": "ETSY270115P00105000", "bid": 17.15, "bid_size": 91.0, "ask": 19.3, "ask_size": 44.0, "iv": 0.4721, "open_interest": 10.0, "volume": 0.0, "delta": -0.7745, "gamma": 0.0184, "vega": 0.1128, "theta": -0.0421, "rho": -0.0958, "theo": 18.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.65, "last_trade_time": "2026-11-04T10:28:24", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "ETSY270115C00110000", "bid": 1.24, "bid_size": 180.0, "ask": 1.65, "ask_size": 15.0, "iv": 0.4625, "open_interest": 377.0, "volume": 4.0, "delta": 0.1775, "gamma": 0.0144, "vega": 0.099, "theta": -0.0343, "rho": 0.0268, "theo": 1.5435, "change": 0.035, "open": 1.97, "high": 1.97, "low": 1.97, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-11-09T09:55:47", "percent_change": 1.80878, "prev_day_close": 1.93500006198883}, {"option": "ETSY270115P00110000", "bid": 21.05, "bid_size": 97.0, "ask": 23.65, "ask_size": 54.0, "iv": 0.4527, "open_interest": 0.0, "volume": 0.0, "delta": -0.845, "gamma": 0.0156, "vega": 0.0887, "theta": -0.0347, "rho": -0.0898, "theo": 22.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.125}, {"option": "ETSY270115C00115000", "bid": 0.83, "bid_size": 121.0, "ask": 1.22, "ask_size": 16.0, "iv": 0.4749, "open_interest": 312.0, "volume": 2.0, "delta": 0.1269, "gamma": 0.0115, "vega": 0.0793, "theta": -0.0274, "rho": 0.0193, "theo": 1.0184, "change": -0.305, "open": 1.35, "high": 1.35, "low": 1.06, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T14:45:16", "percent_change": -22.3443, "prev_day_close": 1.36500000953674}, {"option": "ETSY270115P00115000", "bid": 25.75, "bid_size": 63.0, "ask": 28.25, "ask_size": 30.0, "iv": 0.4631, "open_interest": 2.0, "volume": 0.0, "delta": -0.9012, "gamma": 0.013, "vega": 0.064, "theta": -0.0276, "rho": -0.0759, "theo": 27.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.25, "last_trade_time": "2026-10-27T14:54:43", "percent_change": 0.0, "prev_day_close": 25.6750001907349}, {"option": "ETSY270115C00120000", "bid": 0.39, "bid_size": 400.0, "ask": 1.17, "ask_size": 433.0, "iv": 0.4923, "open_interest": 173.0, "volume": 2.0, "delta": 0.0887, "gamma": 0.0089, "vega": 0.0614, "theta": -0.0211, "rho": 0.0135, "theo": 0.6621, "change": -0.41, "open": 1.01, "high": 1.01, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T14:19:06", "percent_change": -41.0, "prev_day_close": 1.0}, {"option": "ETSY270115P00120000", "bid": 30.9, "bid_size": 62.0, "ask": 32.8, "ask_size": 30.0, "iv": 0.4872, "open_interest": 0.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.0106, "vega": 0.0408, "theta": -0.0217, "rho": -0.059, "theo": 31.793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "ETSY270115C00125000", "bid": 0.32, "bid_size": 133.0, "ask": 0.85, "ask_size": 378.0, "iv": 0.5068, "open_interest": 142.0, "volume": 0.0, "delta": 0.0611, "gamma": 0.0067, "vega": 0.0463, "theta": -0.0158, "rho": 0.0093, "theo": 0.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-06T12:56:46", "percent_change": 0.0, "prev_day_close": 0.765000015497208}, {"option": "ETSY270115P00125000", "bid": 35.75, "bid_size": 61.0, "ask": 37.7, "ask_size": 30.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0086, "vega": 0.0204, "theta": -0.0168, "rho": -0.0298, "theo": 36.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1750011444092}, {"option": "ETSY270115C00130000", "bid": 0.14, "bid_size": 30.0, "ask": 0.82, "ask_size": 67.0, "iv": 0.5286, "open_interest": 24.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.0049, "vega": 0.0341, "theta": -0.0116, "rho": 0.0064, "theo": 0.273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-05T11:30:45", "percent_change": 0.0, "prev_day_close": 0.604999989271164}, {"option": "ETSY270115P00130000", "bid": 40.05, "bid_size": 26.0, "ask": 43.65, "ask_size": 26.0, "iv": 0.5828, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0019, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 41.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0249996185303}, {"option": "ETSY270115C00135000", "bid": 0.03, "bid_size": 42.0, "ask": 0.46, "ask_size": 26.0, "iv": 0.5042, "open_interest": 0.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0035, "vega": 0.0247, "theta": -0.0084, "rho": 0.0043, "theo": 0.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.390000011771917}, {"option": "ETSY270115P00135000", "bid": 44.8, "bid_size": 8.0, "ask": 48.8, "ask_size": 55.0, "iv": 0.6201, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 46.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "ETSY270115C00140000", "bid": 0.01, "bid_size": 26.0, "ask": 0.41, "ask_size": 26.0, "iv": 0.5264, "open_interest": 0.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0025, "vega": 0.0177, "theta": -0.0059, "rho": 0.0028, "theo": 0.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.299999996088445}, {"option": "ETSY270115P00140000", "bid": 49.7, "bid_size": 25.0, "ask": 53.8, "ask_size": 55.0, "iv": 0.6619, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 51.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "ETSY270319C00025000", "bid": 61.8, "bid_size": 27.0, "ask": 65.5, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0002, "vega": 0.0051, "theta": 0.0, "rho": 0.087, "theo": 64.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5000019073486}, {"option": "ETSY270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 26.0, "iv": 1.3549, "open_interest": 13.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.0051, "theta": -0.0016, "rho": -0.0011, "theo": 0.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-16T11:25:35", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ETSY270319C00030000", "bid": 57.55, "bid_size": 26.0, "ask": 60.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0004, "vega": 0.008, "theta": 0.0, "rho": 0.1039, "theo": 59.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.78, "last_trade_time": "2026-11-02T10:43:16", "percent_change": 0.0, "prev_day_close": 60.6000003814697}, {"option": "ETSY270319P00030000", "bid": 0.03, "bid_size": 2.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.7744, "open_interest": 80.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0004, "vega": 0.0081, "theta": -0.0023, "rho": -0.0018, "theo": 0.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T10:50:37", "percent_change": 0.0, "prev_day_close": 0.0650000004097819}, {"option": "ETSY270319C00035000", "bid": 52.05, "bid_size": 27.0, "ask": 55.95, "ask_size": 26.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0006, "vega": 0.0126, "theta": 0.0, "rho": 0.1203, "theo": 54.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.26, "last_trade_time": "2026-09-01T11:15:44", "percent_change": 0.0, "prev_day_close": 55.7999992370606}, {"option": "ETSY270319P00035000", "bid": 0.01, "bid_size": 26.0, "ask": 0.39, "ask_size": 104.0, "iv": 0.784, "open_interest": 18.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0006, "vega": 0.0126, "theta": -0.0034, "rho": -0.003, "theo": 0.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-23T14:02:21", "percent_change": 0.0, "prev_day_close": 0.21499999333173}, {"option": "ETSY270319C00037500", "bid": 50.05, "bid_size": 26.0, "ask": 53.5, "ask_size": 26.0, "iv": 0.5651, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0008, "vega": 0.0156, "theta": 0.0, "rho": 0.1282, "theo": 51.9073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0500011444092}, {"option": "ETSY270319P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 65.0, "iv": 0.8254, "open_interest": 40.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0008, "vega": 0.0157, "theta": -0.0041, "rho": -0.0039, "theo": 0.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-08T09:48:33", "percent_change": 0.0, "prev_day_close": 0.52999997138977}, {"option": "ETSY270319C00040000", "bid": 47.85, "bid_size": 26.0, "ask": 50.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.001, "vega": 0.0194, "theta": 0.0, "rho": 0.1359, "theo": 49.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.1, "last_trade_time": "2026-06-24T13:20:14", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "ETSY270319P00040000", "bid": 0.01, "bid_size": 26.0, "ask": 0.48, "ask_size": 26.0, "iv": 0.7042, "open_interest": 14.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.001, "vega": 0.0196, "theta": -0.0049, "rho": -0.005, "theo": 0.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-12T13:15:55", "percent_change": 0.0, "prev_day_close": 0.164999996311963}, {"option": "ETSY270319C00042500", "bid": 45.45, "bid_size": 26.0, "ask": 48.5, "ask_size": 26.0, "iv": 0.6042, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0013, "vega": 0.024, "theta": -0.0004, "rho": 0.1432, "theo": 47.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.375}, {"option": "ETSY270319P00042500", "bid": 0.12, "bid_size": 26.0, "ask": 0.53, "ask_size": 26.0, "iv": 0.689, "open_interest": 1.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0013, "vega": 0.024, "theta": -0.0059, "rho": -0.0063, "theo": 0.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-09T14:04:33", "percent_change": 0.0, "prev_day_close": 0.199999992735684}, {"option": "ETSY270319C00045000", "bid": 43.1, "bid_size": 26.0, "ask": 46.15, "ask_size": 26.0, "iv": 0.6148, "open_interest": 9.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0016, "vega": 0.0294, "theta": -0.0018, "rho": 0.1502, "theo": 44.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.1, "last_trade_time": "2026-08-04T09:32:00", "percent_change": 0.0, "prev_day_close": 45.9500007629394}, {"option": "ETSY270319P00045000", "bid": 0.19, "bid_size": 26.0, "ask": 0.61, "ask_size": 26.0, "iv": 0.6669, "open_interest": 81.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0016, "vega": 0.0296, "theta": -0.0071, "rho": -0.0081, "theo": 0.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-28T14:50:30", "percent_change": 0.0, "prev_day_close": 0.264999998733401}, {"option": "ETSY270319C00047500", "bid": 40.75, "bid_size": 26.0, "ask": 43.2, "ask_size": 26.0, "iv": 0.4637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.002, "vega": 0.0358, "theta": -0.0034, "rho": 0.1567, "theo": 42.3412, "change": 0.0, "open": 0.0, "high": 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": "ETSY270319P00047500", "bid": 0.09, "bid_size": 43.0, "ask": 0.7, "ask_size": 26.0, "iv": 0.6195, "open_interest": 1.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.002, "vega": 0.036, "theta": -0.0085, "rho": -0.0102, "theo": 0.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-09-29T10:10:31", "percent_change": 0.0, "prev_day_close": 0.36999998986721}, {"option": "ETSY270319C00050000", "bid": 38.4, "bid_size": 26.0, "ask": 40.85, "ask_size": 26.0, "iv": 0.4972, "open_interest": 3.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0025, "vega": 0.0434, "theta": -0.0053, "rho": 0.1627, "theo": 40.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.05, "last_trade_time": "2026-06-24T13:19:57", "percent_change": 0.0, "prev_day_close": 41.3499984741211}, {"option": "ETSY270319P00050000", "bid": 0.18, "bid_size": 40.0, "ask": 0.82, "ask_size": 26.0, "iv": 0.6035, "open_interest": 280.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0025, "vega": 0.0436, "theta": -0.01, "rho": -0.0129, "theo": 0.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-11-05T10:26:08", "percent_change": 0.0, "prev_day_close": 0.485000014305115}, {"option": "ETSY270319C00055000", "bid": 34.0, "bid_size": 26.0, "ask": 36.3, "ask_size": 26.0, "iv": 0.5426, "open_interest": 2.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0037, "vega": 0.0617, "theta": -0.0096, "rho": 0.1726, "theo": 35.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.2, "last_trade_time": "2026-08-04T09:32:00", "percent_change": 0.0, "prev_day_close": 37.0750007629394}, {"option": "ETSY270319P00055000", "bid": 0.46, "bid_size": 26.0, "ask": 1.04, "ask_size": 12.0, "iv": 0.5678, "open_interest": 89.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0038, "vega": 0.062, "theta": -0.0138, "rho": -0.0199, "theo": 0.8817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-10-27T13:33:43", "percent_change": 0.0, "prev_day_close": 0.80500003695488}, {"option": "ETSY270319C00057500", "bid": 31.75, "bid_size": 26.0, "ask": 34.05, "ask_size": 26.0, "iv": 0.5374, "open_interest": 2.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0044, "vega": 0.0724, "theta": -0.012, "rho": 0.1764, "theo": 33.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.7, "last_trade_time": "2026-08-03T10:23:37", "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "ETSY270319P00057500", "bid": 0.85, "bid_size": 26.0, "ask": 1.36, "ask_size": 26.0, "iv": 0.5791, "open_interest": 12.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0045, "vega": 0.0729, "theta": -0.016, "rho": -0.0245, "theo": 1.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-10-27T13:38:05", "percent_change": 0.0, "prev_day_close": 1.0450000166893}, {"option": "ETSY270319C00060000", "bid": 29.55, "bid_size": 68.0, "ask": 31.9, "ask_size": 61.0, "iv": 0.5357, "open_interest": 982.0, "volume": 0.0, "delta": 0.9159, "gamma": 0.0052, "vega": 0.0842, "theta": -0.0146, "rho": 0.1792, "theo": 31.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.53, "last_trade_time": "2026-10-16T11:56:46", "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "ETSY270319P00060000", "bid": 1.08, "bid_size": 30.0, "ask": 1.63, "ask_size": 42.0, "iv": 0.5665, "open_interest": 176.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0053, "vega": 0.0846, "theta": -0.0183, "rho": -0.0299, "theo": 1.3897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-10-30T12:54:54", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "ETSY270319C00062500", "bid": 27.35, "bid_size": 104.0, "ask": 30.2, "ask_size": 99.0, "iv": 0.5516, "open_interest": 76.0, "volume": 0.0, "delta": 0.8978, "gamma": 0.0061, "vega": 0.0966, "theta": -0.0173, "rho": 0.1811, "theo": 28.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.36, "last_trade_time": "2026-11-04T10:31:05", "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "ETSY270319P00062500", "bid": 1.53, "bid_size": 84.0, "ask": 2.08, "ask_size": 246.0, "iv": 0.5706, "open_interest": 147.0, "volume": 0.0, "delta": -0.1062, "gamma": 0.0062, "vega": 0.0974, "theta": -0.0208, "rho": -0.0361, "theo": 1.7271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-03T14:57:08", "percent_change": 0.0, "prev_day_close": 1.68500000238419}, {"option": "ETSY270319C00065000", "bid": 25.35, "bid_size": 71.0, "ask": 28.1, "ask_size": 62.0, "iv": 0.5466, "open_interest": 24.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.007, "vega": 0.1096, "theta": -0.0201, "rho": 0.182, "theo": 26.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.75, "last_trade_time": "2026-11-06T13:15:32", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "ETSY270319P00065000", "bid": 1.77, "bid_size": 285.0, "ask": 2.5, "ask_size": 258.0, "iv": 0.5558, "open_interest": 196.0, "volume": 1.0, "delta": -0.1271, "gamma": 0.0071, "vega": 0.1103, "theta": -0.0233, "rho": -0.0429, "theo": 2.1303, "change": -0.13, "open": 1.91, "high": 1.91, "low": 1.91, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-11-09T09:30:52", "percent_change": -6.37255, "prev_day_close": 2.03999996185303}, {"option": "ETSY270319C00067500", "bid": 23.6, "bid_size": 76.0, "ask": 25.7, "ask_size": 53.0, "iv": 0.534, "open_interest": 17.0, "volume": 0.0, "delta": 0.8541, "gamma": 0.008, "vega": 0.123, "theta": -0.0229, "rho": 0.1817, "theo": 24.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-09-11T12:59:57", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "ETSY270319P00067500", "bid": 2.21, "bid_size": 179.0, "ask": 2.89, "ask_size": 140.0, "iv": 0.5445, "open_interest": 44.0, "volume": 0.0, "delta": -0.1505, "gamma": 0.0081, "vega": 0.1237, "theta": -0.0259, "rho": -0.0508, "theo": 2.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-03T14:44:37", "percent_change": 0.0, "prev_day_close": 2.5349999666214}, {"option": "ETSY270319C00070000", "bid": 21.45, "bid_size": 129.0, "ask": 24.2, "ask_size": 119.0, "iv": 0.5362, "open_interest": 345.0, "volume": 0.0, "delta": 0.8286, "gamma": 0.009, "vega": 0.1362, "theta": -0.0257, "rho": 0.1805, "theo": 22.9236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.62, "last_trade_time": "2026-10-21T15:40:13", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "ETSY270319P00070000", "bid": 2.92, "bid_size": 89.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.5434, "open_interest": 122.0, "volume": 3.0, "delta": -0.1765, "gamma": 0.0091, "vega": 0.1371, "theta": -0.0285, "rho": -0.0593, "theo": 3.1629, "change": 0.15, "open": 2.87, "high": 3.2, "low": 2.87, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T14:30:10", "percent_change": 4.91803, "prev_day_close": 3.04999995231628}, {"option": "ETSY270319C00072500", "bid": 19.8, "bid_size": 76.0, "ask": 21.8, "ask_size": 55.0, "iv": 0.5184, "open_interest": 15.0, "volume": 2.0, "delta": 0.8008, "gamma": 0.0099, "vega": 0.1493, "theta": -0.0284, "rho": 0.1782, "theo": 21.0998, "change": -1.62, "open": 21.08, "high": 21.08, "low": 21.08, "tick": "down", "last_trade_price": 21.08, "last_trade_time": "2026-11-09T15:16:53", "percent_change": -7.13656, "prev_day_close": 22.6999998092651}, {"option": "ETSY270319P00072500", "bid": 3.45, "bid_size": 115.0, "ask": 4.1, "ask_size": 93.0, "iv": 0.5367, "open_interest": 179.0, "volume": 0.0, "delta": -0.2048, "gamma": 0.0101, "vega": 0.15, "theta": -0.031, "rho": -0.0684, "theo": 3.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-05T14:34:35", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "ETSY270319C00075000", "bid": 18.2, "bid_size": 100.0, "ask": 20.75, "ask_size": 94.0, "iv": 0.5413, "open_interest": 32.0, "volume": 0.0, "delta": 0.7709, "gamma": 0.0108, "vega": 0.1615, "theta": -0.0309, "rho": 0.1749, "theo": 19.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.39, "last_trade_time": "2026-11-05T11:07:35", "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "ETSY270319P00075000", "bid": 4.25, "bid_size": 81.0, "ask": 5.0, "ask_size": 172.0, "iv": 0.5399, "open_interest": 166.0, "volume": 0.0, "delta": -0.2353, "gamma": 0.011, "vega": 0.1625, "theta": -0.0333, "rho": -0.0782, "theo": 4.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-05T14:34:35", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "ETSY270319C00077500", "bid": 16.0, "bid_size": 76.0, "ask": 18.65, "ask_size": 69.0, "iv": 0.5077, "open_interest": 54.0, "volume": 0.0, "delta": 0.7392, "gamma": 0.0116, "vega": 0.1729, "theta": -0.0332, "rho": 0.1707, "theo": 17.7246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-10-15T10:44:40", "percent_change": 0.0, "prev_day_close": 19.125}, {"option": "ETSY270319P00077500", "bid": 5.1, "bid_size": 26.0, "ask": 5.85, "ask_size": 26.0, "iv": 0.5371, "open_interest": 106.0, "volume": 0.0, "delta": -0.2676, "gamma": 0.0119, "vega": 0.1738, "theta": -0.0355, "rho": -0.0882, "theo": 5.3679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-11-05T11:51:55", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "ETSY270319C00080000", "bid": 15.15, "bid_size": 54.0, "ask": 17.1, "ask_size": 72.0, "iv": 0.5248, "open_interest": 752.0, "volume": 0.0, "delta": 0.7061, "gamma": 0.0124, "vega": 0.183, "theta": -0.0353, "rho": 0.1657, "theo": 16.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-11-05T11:05:35", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "ETSY270319P00080000", "bid": 5.85, "bid_size": 26.0, "ask": 6.85, "ask_size": 26.0, "iv": 0.5308, "open_interest": 345.0, "volume": 0.0, "delta": -0.3016, "gamma": 0.0127, "vega": 0.184, "theta": -0.0374, "rho": -0.0992, "theo": 6.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-04T13:20:03", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "ETSY270319C00082500", "bid": 13.8, "bid_size": 26.0, "ask": 15.05, "ask_size": 15.0, "iv": 0.5091, "open_interest": 55.0, "volume": 0.0, "delta": 0.6718, "gamma": 0.0131, "vega": 0.1918, "theta": -0.0371, "rho": 0.16, "theo": 14.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.93, "last_trade_time": "2026-10-27T15:46:17", "percent_change": 0.0, "prev_day_close": 15.9249997138977}, {"option": "ETSY270319P00082500", "bid": 6.6, "bid_size": 124.0, "ask": 7.8, "ask_size": 50.0, "iv": 0.5183, "open_interest": 273.0, "volume": 0.0, "delta": -0.3371, "gamma": 0.0134, "vega": 0.1925, "theta": -0.039, "rho": -0.1093, "theo": 7.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-06T11:00:50", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "ETSY270319C00085000", "bid": 12.45, "bid_size": 110.0, "ask": 13.75, "ask_size": 68.0, "iv": 0.5087, "open_interest": 165.0, "volume": 0.0, "delta": 0.6368, "gamma": 0.0136, "vega": 0.199, "theta": -0.0386, "rho": 0.1537, "theo": 13.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.39, "last_trade_time": "2026-11-05T09:43:55", "percent_change": 0.0, "prev_day_close": 14.875}, {"option": "ETSY270319P00085000", "bid": 7.4, "bid_size": 141.0, "ask": 8.85, "ask_size": 42.0, "iv": 0.506, "open_interest": 417.0, "volume": 0.0, "delta": -0.3732, "gamma": 0.014, "vega": 0.1995, "theta": -0.0403, "rho": -0.1203, "theo": 8.4591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-11-06T11:01:04", "percent_change": 0.0, "prev_day_close": 8.17499995231628}, {"option": "ETSY270319C00087500", "bid": 11.2, "bid_size": 140.0, "ask": 12.7, "ask_size": 110.0, "iv": 0.5122, "open_interest": 135.0, "volume": 0.0, "delta": 0.6014, "gamma": 0.014, "vega": 0.2045, "theta": -0.0397, "rho": 0.1469, "theo": 12.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.08, "last_trade_time": "2026-10-20T09:59:03", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "ETSY270319P00087500", "bid": 9.0, "bid_size": 98.0, "ask": 10.1, "ask_size": 41.0, "iv": 0.5142, "open_interest": 198.0, "volume": 1.0, "delta": -0.4098, "gamma": 0.0145, "vega": 0.2045, "theta": -0.0413, "rho": -0.13, "theo": 9.686, "change": -0.04, "open": 9.41, "high": 9.41, "low": 9.41, "tick": "up", "last_trade_price": 9.41, "last_trade_time": "2026-11-09T10:39:11", "percent_change": -0.423283, "prev_day_close": 9.4500002861023}, {"option": "ETSY270319C00090000", "bid": 10.1, "bid_size": 106.0, "ask": 11.4, "ask_size": 83.0, "iv": 0.5088, "open_interest": 472.0, "volume": 5.0, "delta": 0.566, "gamma": 0.0144, "vega": 0.2083, "theta": -0.0404, "rho": 0.1398, "theo": 10.967, "change": -1.45, "open": 10.95, "high": 10.95, "low": 10.95, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-11-09T14:23:51", "percent_change": -11.6935, "prev_day_close": 12.4000000953674}, {"option": "ETSY270319P00090000", "bid": 10.8, "bid_size": 6.0, "ask": 11.55, "ask_size": 55.0, "iv": 0.5271, "open_interest": 203.0, "volume": 0.0, "delta": -0.4465, "gamma": 0.0149, "vega": 0.208, "theta": -0.042, "rho": -0.1406, "theo": 11.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.05, "last_trade_time": "2026-11-04T15:21:55", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "ETSY270319C00092500", "bid": 9.1, "bid_size": 80.0, "ask": 10.4, "ask_size": 101.0, "iv": 0.5107, "open_interest": 12.0, "volume": 0.0, "delta": 0.5308, "gamma": 0.0146, "vega": 0.2105, "theta": -0.0409, "rho": 0.1324, "theo": 9.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-11-03T11:16:27", "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "ETSY270319P00092500", "bid": 12.2, "bid_size": 6.0, "ask": 12.95, "ask_size": 59.0, "iv": 0.5247, "open_interest": 98.0, "volume": 1.0, "delta": -0.483, "gamma": 0.0151, "vega": 0.2094, "theta": -0.0423, "rho": -0.149, "theo": 12.43, "change": 0.175, "open": 12.25, "high": 12.25, "low": 12.25, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-11-09T14:48:38", "percent_change": 1.44928, "prev_day_close": 12.0749998092651}, {"option": "ETSY270319C00095000", "bid": 8.0, "bid_size": 136.0, "ask": 9.2, "ask_size": 52.0, "iv": 0.5016, "open_interest": 157.0, "volume": 0.0, "delta": 0.4963, "gamma": 0.0146, "vega": 0.211, "theta": -0.041, "rho": 0.1249, "theo": 8.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-11-06T09:39:27", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "ETSY270319P00095000", "bid": 13.65, "bid_size": 20.0, "ask": 14.45, "ask_size": 54.0, "iv": 0.5219, "open_interest": 14.0, "volume": 0.0, "delta": -0.5191, "gamma": 0.0153, "vega": 0.2092, "theta": -0.0423, "rho": -0.1583, "theo": 13.941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-11-05T11:17:09", "percent_change": 0.0, "prev_day_close": 13.4750003814697}, {"option": "ETSY270319C00097500", "bid": 7.3, "bid_size": 26.0, "ask": 8.5, "ask_size": 26.0, "iv": 0.5099, "open_interest": 22.0, "volume": 0.0, "delta": 0.4626, "gamma": 0.0146, "vega": 0.21, "theta": -0.0408, "rho": 0.1174, "theo": 8.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-11-03T13:08:30", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "ETSY270319P00097500", "bid": 15.2, "bid_size": 8.0, "ask": 16.3, "ask_size": 26.0, "iv": 0.5259, "open_interest": 0.0, "volume": 0.0, "delta": -0.5544, "gamma": 0.0153, "vega": 0.2073, "theta": -0.042, "rho": -0.1644, "theo": 15.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9250001907349}, {"option": "ETSY270319C00100000", "bid": 6.45, "bid_size": 149.0, "ask": 7.55, "ask_size": 83.0, "iv": 0.5052, "open_interest": 996.0, "volume": 0.0, "delta": 0.4299, "gamma": 0.0144, "vega": 0.2077, "theta": -0.0404, "rho": 0.11, "theo": 7.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-11-06T10:45:29", "percent_change": 0.0, "prev_day_close": 8.1749997138977}, {"option": "ETSY270319P00100000", "bid": 16.9, "bid_size": 8.0, "ask": 17.95, "ask_size": 26.0, "iv": 0.525, "open_interest": 26.0, "volume": 0.0, "delta": -0.5888, "gamma": 0.0152, "vega": 0.2038, "theta": -0.0414, "rho": -0.1721, "theo": 17.2203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.31, "last_trade_time": "2026-11-02T14:32:34", "percent_change": 0.0, "prev_day_close": 16.5999994277954}, {"option": "ETSY270319C00105000", "bid": 5.15, "bid_size": 103.0, "ask": 6.05, "ask_size": 64.0, "iv": 0.5045, "open_interest": 238.0, "volume": 0.0, "delta": 0.3684, "gamma": 0.0139, "vega": 0.1994, "theta": -0.0387, "rho": 0.0955, "theo": 5.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-11-06T15:59:30", "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "ETSY270319P00105000", "bid": 19.95, "bid_size": 26.0, "ask": 21.75, "ask_size": 26.0, "iv": 0.5159, "open_interest": 3.0, "volume": 0.0, "delta": -0.6542, "gamma": 0.0148, "vega": 0.1927, "theta": -0.0396, "rho": -0.1811, "theo": 20.813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-11-05T10:16:31", "percent_change": 0.0, "prev_day_close": 20.1749992370605}, {"option": "ETSY270319C00110000", "bid": 4.0, "bid_size": 30.0, "ask": 4.95, "ask_size": 26.0, "iv": 0.5052, "open_interest": 103.0, "volume": 0.0, "delta": 0.3128, "gamma": 0.013, "vega": 0.1873, "theta": -0.0364, "rho": 0.082, "theo": 4.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.25, "last_trade_time": "2026-11-05T10:19:04", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "ETSY270319P00110000", "bid": 24.2, "bid_size": 13.0, "ask": 25.45, "ask_size": 26.0, "iv": 0.5216, "open_interest": 21.0, "volume": 0.0, "delta": -0.714, "gamma": 0.0141, "vega": 0.1772, "theta": -0.0371, "rho": -0.1852, "theo": 24.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.7, "last_trade_time": "2026-11-02T13:27:32", "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "ETSY270319C00115000", "bid": 3.0, "bid_size": 26.0, "ask": 3.85, "ask_size": 15.0, "iv": 0.4974, "open_interest": 167.0, "volume": 0.0, "delta": 0.2638, "gamma": 0.012, "vega": 0.1729, "theta": -0.0336, "rho": 0.0697, "theo": 3.6946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-04T15:33:57", "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "ETSY270319P00115000", "bid": 27.65, "bid_size": 42.0, "ask": 30.25, "ask_size": 26.0, "iv": 0.5238, "open_interest": 0.0, "volume": 0.0, "delta": -0.7679, "gamma": 0.0133, "vega": 0.1578, "theta": -0.0341, "rho": -0.182, "theo": 28.7838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4750003814697}, {"option": "ETSY270319C00120000", "bid": 2.39, "bid_size": 116.0, "ask": 3.2, "ask_size": 58.0, "iv": 0.5043, "open_interest": 42.0, "volume": 0.0, "delta": 0.2208, "gamma": 0.0109, "vega": 0.157, "theta": -0.0304, "rho": 0.0588, "theo": 2.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T11:54:36", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "ETSY270319P00120000", "bid": 32.0, "bid_size": 42.0, "ask": 34.3, "ask_size": 26.0, "iv": 0.518, "open_interest": 0.0, "volume": 0.0, "delta": -0.8159, "gamma": 0.0123, "vega": 0.1376, "theta": -0.0308, "rho": -0.1752, "theo": 33.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6749992370606}, {"option": "ETSY270319C00125000", "bid": 1.82, "bid_size": 158.0, "ask": 2.45, "ask_size": 25.0, "iv": 0.4997, "open_interest": 210.0, "volume": 0.0, "delta": 0.1836, "gamma": 0.0098, "vega": 0.1408, "theta": -0.0272, "rho": 0.0492, "theo": 2.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-11-06T11:50:50", "percent_change": 0.0, "prev_day_close": 2.73500001430511}, {"option": "ETSY270319P00125000", "bid": 36.5, "bid_size": 26.0, "ask": 38.65, "ask_size": 26.0, "iv": 0.5149, "open_interest": 0.0, "volume": 0.0, "delta": -0.8583, "gamma": 0.0113, "vega": 0.1148, "theta": -0.0276, "rho": -0.1613, "theo": 37.5623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.125}, {"option": "ETSY270319C00130000", "bid": 1.41, "bid_size": 114.0, "ask": 2.44, "ask_size": 153.0, "iv": 0.5209, "open_interest": 37.0, "volume": 0.0, "delta": 0.1521, "gamma": 0.0086, "vega": 0.1247, "theta": -0.0241, "rho": 0.041, "theo": 1.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-11-06T09:52:22", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ETSY270319P00130000", "bid": 41.15, "bid_size": 26.0, "ask": 43.3, "ask_size": 26.0, "iv": 0.5196, "open_interest": 0.0, "volume": 0.0, "delta": -0.8956, "gamma": 0.0104, "vega": 0.0909, "theta": -0.0241, "rho": -0.1368, "theo": 42.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7000007629394}, {"option": "ETSY270319C00135000", "bid": 1.09, "bid_size": 26.0, "ask": 2.0, "ask_size": 42.0, "iv": 0.523, "open_interest": 134.0, "volume": 0.0, "delta": 0.1254, "gamma": 0.0076, "vega": 0.1094, "theta": -0.0211, "rho": 0.0339, "theo": 1.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.13, "last_trade_time": "2026-11-05T15:23:58", "percent_change": 0.0, "prev_day_close": 1.86000001430511}, {"option": "ETSY270319P00135000", "bid": 45.9, "bid_size": 26.0, "ask": 48.15, "ask_size": 26.0, "iv": 0.5315, "open_interest": 0.0, "volume": 0.0, "delta": -0.9285, "gamma": 0.0095, "vega": 0.0672, "theta": -0.0216, "rho": -0.1088, "theo": 46.9113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.4250011444092}, {"option": "ETSY270319C00140000", "bid": 0.81, "bid_size": 26.0, "ask": 1.79, "ask_size": 26.0, "iv": 0.5311, "open_interest": 0.0, "volume": 0.0, "delta": 0.1031, "gamma": 0.0066, "vega": 0.0953, "theta": -0.0184, "rho": 0.028, "theo": 1.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5450000166893}, {"option": "ETSY270319P00140000", "bid": 50.75, "bid_size": 26.0, "ask": 52.9, "ask_size": 26.0, "iv": 0.5331, "open_interest": 0.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.0088, "vega": 0.045, "theta": -0.0199, "rho": -0.079, "theo": 51.7435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.2250003814697}, {"option": "ETSY270319C00145000", "bid": 0.75, "bid_size": 64.0, "ask": 1.36, "ask_size": 218.0, "iv": 0.5339, "open_interest": 2.0, "volume": 0.0, "delta": 0.0845, "gamma": 0.0056, "vega": 0.0824, "theta": -0.0158, "rho": 0.023, "theo": 0.9103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-06T14:49:17", "percent_change": 0.0, "prev_day_close": 1.20999997854233}, {"option": "ETSY270319P00145000", "bid": 55.7, "bid_size": 26.0, "ask": 57.8, "ask_size": 26.0, "iv": 0.548, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0068, "vega": 0.0208, "theta": -0.016, "rho": -0.0395, "theo": 56.6614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1499996185303}, {"option": "ETSY270617C00035000", "bid": 53.2, "bid_size": 26.0, "ask": 56.7, "ask_size": 26.0, "iv": 0.6023, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.001, "vega": 0.0335, "theta": 0.0, "rho": 0.1935, "theo": 55.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3999996185303}, {"option": "ETSY270617P00035000", "bid": 0.05, "bid_size": 119.0, "ask": 0.62, "ask_size": 96.0, "iv": 0.6637, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.001, "vega": 0.0338, "theta": -0.0051, "rho": -0.0124, "theo": 0.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "ETSY270617C00037500", "bid": 50.9, "bid_size": 26.0, "ask": 54.15, "ask_size": 26.0, "iv": 0.5638, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0012, "vega": 0.0398, "theta": 0.0, "rho": 0.2053, "theo": 52.8405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.9750003814697}, {"option": "ETSY270617P00037500", "bid": 0.29, "bid_size": 53.0, "ask": 1.06, "ask_size": 131.0, "iv": 0.7081, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0013, "vega": 0.0401, "theta": -0.0059, "rho": -0.0151, "theo": 0.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.469999991357326}, {"option": "ETSY270617C00040000", "bid": 48.65, "bid_size": 51.0, "ask": 51.85, "ask_size": 52.0, "iv": 0.5812, "open_interest": 1.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0015, "vega": 0.047, "theta": 0.0, "rho": 0.2166, "theo": 50.5219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.65, "last_trade_time": "2026-07-06T09:50:06", "percent_change": 0.0, "prev_day_close": 52.0749988555908}, {"option": "ETSY270617P00040000", "bid": 0.4, "bid_size": 56.0, "ask": 0.84, "ask_size": 148.0, "iv": 0.6506, "open_interest": 172.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0015, "vega": 0.0475, "theta": -0.0067, "rho": -0.0184, "theo": 0.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T10:08:30", "percent_change": 0.0, "prev_day_close": 0.629999995231628}, {"option": "ETSY270617C00042500", "bid": 46.5, "bid_size": 60.0, "ask": 49.35, "ask_size": 61.0, "iv": 0.57, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0018, "vega": 0.0551, "theta": 0.0, "rho": 0.2271, "theo": 48.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "ETSY270617P00042500", "bid": 0.3, "bid_size": 132.0, "ask": 2.75, "ask_size": 206.0, "iv": 0.7507, "open_interest": 0.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0018, "vega": 0.0556, "theta": -0.0077, "rho": -0.0223, "theo": 0.7525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "ETSY270617C00045000", "bid": 44.25, "bid_size": 55.0, "ask": 47.0, "ask_size": 62.0, "iv": 0.5598, "open_interest": 1.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0022, "vega": 0.0642, "theta": 0.0, "rho": 0.2368, "theo": 45.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.71, "last_trade_time": "2026-10-20T13:47:57", "percent_change": 0.0, "prev_day_close": 47.3250007629394}, {"option": "ETSY270617P00045000", "bid": 0.67, "bid_size": 57.0, "ask": 1.13, "ask_size": 74.0, "iv": 0.6164, "open_interest": 11.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0022, "vega": 0.0649, "theta": -0.0088, "rho": -0.0268, "theo": 0.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-10-15T13:57:08", "percent_change": 0.0, "prev_day_close": 0.769999980926514}, {"option": "ETSY270617C00047500", "bid": 42.2, "bid_size": 62.0, "ask": 44.85, "ask_size": 62.0, "iv": 0.5774, "open_interest": 0.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0026, "vega": 0.0744, "theta": -0.0009, "rho": 0.2457, "theo": 43.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2749996185303}, {"option": "ETSY270617P00047500", "bid": 0.86, "bid_size": 44.0, "ask": 1.33, "ask_size": 26.0, "iv": 0.6035, "open_interest": 1.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.0026, "vega": 0.075, "theta": -0.01, "rho": -0.0322, "theo": 1.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-26T13:25:23", "percent_change": 0.0, "prev_day_close": 0.965000003576279}, {"option": "ETSY270617C00050000", "bid": 39.8, "bid_size": 54.0, "ask": 42.65, "ask_size": 63.0, "iv": 0.5565, "open_interest": 5.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.003, "vega": 0.0854, "theta": -0.0027, "rho": 0.2536, "theo": 41.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.2, "last_trade_time": "2026-10-28T14:01:14", "percent_change": 0.0, "prev_day_close": 42.9249992370606}, {"option": "ETSY270617P00050000", "bid": 0.84, "bid_size": 26.0, "ask": 1.56, "ask_size": 26.0, "iv": 0.5767, "open_interest": 101.0, "volume": 0.0, "delta": -0.0637, "gamma": 0.0031, "vega": 0.0862, "theta": -0.0113, "rho": -0.0383, "theo": 1.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-09-23T14:49:27", "percent_change": 0.0, "prev_day_close": 1.25999999046326}, {"option": "ETSY270617C00055000", "bid": 35.55, "bid_size": 67.0, "ask": 38.45, "ask_size": 65.0, "iv": 0.5503, "open_interest": 15.0, "volume": 0.0, "delta": 0.9167, "gamma": 0.004, "vega": 0.11, "theta": -0.0064, "rho": 0.2662, "theo": 37.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.05, "last_trade_time": "2026-10-29T15:32:46", "percent_change": 0.0, "prev_day_close": 38.6999988555908}, {"option": "ETSY270617P00055000", "bid": 1.58, "bid_size": 26.0, "ask": 2.16, "ask_size": 26.0, "iv": 0.5678, "open_interest": 140.0, "volume": 0.0, "delta": -0.089, "gamma": 0.0041, "vega": 0.111, "theta": -0.0141, "rho": -0.0532, "theo": 1.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-10-28T11:48:39", "percent_change": 0.0, "prev_day_close": 1.81500005722046}, {"option": "ETSY270617C00060000", "bid": 31.1, "bid_size": 64.0, "ask": 34.45, "ask_size": 71.0, "iv": 0.5273, "open_interest": 42.0, "volume": 0.0, "delta": 0.8855, "gamma": 0.0052, "vega": 0.1371, "theta": -0.0104, "rho": 0.2742, "theo": 33.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.62, "last_trade_time": "2026-10-27T12:42:59", "percent_change": 0.0, "prev_day_close": 34.8249988555908}, {"option": "ETSY270617P00060000", "bid": 2.4, "bid_size": 68.0, "ask": 3.15, "ask_size": 39.0, "iv": 0.5606, "open_interest": 107.0, "volume": 0.0, "delta": -0.1209, "gamma": 0.0053, "vega": 0.1384, "theta": -0.0171, "rho": -0.0718, "theo": 2.7523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-03T14:41:57", "percent_change": 0.0, "prev_day_close": 2.57999992370605}, {"option": "ETSY270617C00062500", "bid": 29.55, "bid_size": 109.0, "ask": 32.5, "ask_size": 104.0, "iv": 0.5372, "open_interest": 21.0, "volume": 0.0, "delta": 0.8676, "gamma": 0.0058, "vega": 0.1513, "theta": -0.0124, "rho": 0.2762, "theo": 31.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.33, "last_trade_time": "2026-11-04T10:31:05", "percent_change": 0.0, "prev_day_close": 32.9000005722046}, {"option": "ETSY270617P00062500", "bid": 2.8, "bid_size": 147.0, "ask": 4.4, "ask_size": 194.0, "iv": 0.5753, "open_interest": 0.0, "volume": 0.0, "delta": -0.1394, "gamma": 0.0059, "vega": 0.1528, "theta": -0.0187, "rho": -0.0826, "theo": 3.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "ETSY270617C00065000", "bid": 27.85, "bid_size": 129.0, "ask": 30.7, "ask_size": 129.0, "iv": 0.5406, "open_interest": 36.0, "volume": 0.0, "delta": 0.848, "gamma": 0.0064, "vega": 0.1653, "theta": -0.0143, "rho": 0.2772, "theo": 29.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.89, "last_trade_time": "2026-10-08T13:41:55", "percent_change": 0.0, "prev_day_close": 30.9499998092651}, {"option": "ETSY270617P00065000", "bid": 3.4, "bid_size": 129.0, "ask": 5.1, "ask_size": 218.0, "iv": 0.5728, "open_interest": 79.0, "volume": 1.0, "delta": -0.1594, "gamma": 0.0065, "vega": 0.1668, "theta": -0.0202, "rho": -0.094, "theo": 3.8143, "change": 0.125, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T13:34:34", "percent_change": 3.40136, "prev_day_close": 3.67499995231628}, {"option": "ETSY270617C00067500", "bid": 25.9, "bid_size": 169.0, "ask": 28.85, "ask_size": 154.0, "iv": 0.5308, "open_interest": 79.0, "volume": 0.0, "delta": 0.8271, "gamma": 0.007, "vega": 0.1792, "theta": -0.0163, "rho": 0.2768, "theo": 27.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.35, "last_trade_time": "2026-11-05T15:09:37", "percent_change": 0.0, "prev_day_close": 29.2000007629394}, {"option": "ETSY270617P00067500", "bid": 3.8, "bid_size": 165.0, "ask": 5.05, "ask_size": 149.0, "iv": 0.5406, "open_interest": 114.0, "volume": 0.0, "delta": -0.181, "gamma": 0.0072, "vega": 0.1812, "theta": -0.0217, "rho": -0.1064, "theo": 4.4501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-02T09:31:37", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "ETSY270617C00070000", "bid": 24.65, "bid_size": 184.0, "ask": 26.75, "ask_size": 192.0, "iv": 0.5302, "open_interest": 14.0, "volume": 0.0, "delta": 0.8048, "gamma": 0.0076, "vega": 0.1928, "theta": -0.0181, "rho": 0.2753, "theo": 25.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-10-22T12:08:21", "percent_change": 0.0, "prev_day_close": 27.4250001907349}, {"option": "ETSY270617P00070000", "bid": 4.7, "bid_size": 154.0, "ask": 6.45, "ask_size": 238.0, "iv": 0.5588, "open_interest": 433.0, "volume": 1.0, "delta": -0.204, "gamma": 0.0078, "vega": 0.1946, "theta": -0.0232, "rho": -0.1193, "theo": 5.1604, "change": 0.225, "open": 5.25, "high": 5.25, "low": 5.25, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-09T15:42:08", "percent_change": 4.47761, "prev_day_close": 5.02499985694885}, {"option": "ETSY270617C00072500", "bid": 22.45, "bid_size": 206.0, "ask": 25.15, "ask_size": 187.0, "iv": 0.515, "open_interest": 0.0, "volume": 0.0, "delta": 0.7813, "gamma": 0.0081, "vega": 0.2057, "theta": -0.0199, "rho": 0.2728, "theo": 24.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5999994277954}, {"option": "ETSY270617P00072500", "bid": 5.35, "bid_size": 79.0, "ask": 7.35, "ask_size": 64.0, "iv": 0.5531, "open_interest": 1.0, "volume": 0.0, "delta": -0.2282, "gamma": 0.0084, "vega": 0.2079, "theta": -0.0245, "rho": -0.1329, "theo": 5.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-10-26T15:24:49", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ETSY270617C00075000", "bid": 21.45, "bid_size": 69.0, "ask": 23.55, "ask_size": 84.0, "iv": 0.5258, "open_interest": 22.0, "volume": 0.0, "delta": 0.7568, "gamma": 0.0087, "vega": 0.2178, "theta": -0.0216, "rho": 0.269, "theo": 22.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-10-29T10:27:25", "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "ETSY270617P00075000", "bid": 6.0, "bid_size": 95.0, "ask": 8.7, "ask_size": 97.0, "iv": 0.5547, "open_interest": 201.0, "volume": 0.0, "delta": -0.2536, "gamma": 0.009, "vega": 0.2197, "theta": -0.0258, "rho": -0.1468, "theo": 6.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-10-27T10:51:03", "percent_change": 0.0, "prev_day_close": 6.52499985694885}, {"option": "ETSY270617C00077500", "bid": 19.55, "bid_size": 76.0, "ask": 21.9, "ask_size": 78.0, "iv": 0.5113, "open_interest": 0.0, "volume": 0.0, "delta": 0.7314, "gamma": 0.0092, "vega": 0.229, "theta": -0.0231, "rho": 0.2646, "theo": 21.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5749998092651}, {"option": "ETSY270617P00077500", "bid": 6.7, "bid_size": 38.0, "ask": 9.55, "ask_size": 26.0, "iv": 0.5433, "open_interest": 1.0, "volume": 0.0, "delta": -0.2799, "gamma": 0.0095, "vega": 0.2309, "theta": -0.0269, "rho": -0.161, "theo": 7.7586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-10-15T10:28:48", "percent_change": 0.0, "prev_day_close": 7.47500014305115}, {"option": "ETSY270617C00080000", "bid": 17.95, "bid_size": 86.0, "ask": 20.7, "ask_size": 107.0, "iv": 0.5106, "open_interest": 57.0, "volume": 0.0, "delta": 0.7054, "gamma": 0.0096, "vega": 0.2392, "theta": -0.0245, "rho": 0.2591, "theo": 19.6657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.62, "last_trade_time": "2026-11-05T13:02:46", "percent_change": 0.0, "prev_day_close": 20.9750003814697}, {"option": "ETSY270617P00080000", "bid": 8.15, "bid_size": 57.0, "ask": 10.6, "ask_size": 88.0, "iv": 0.5493, "open_interest": 52.0, "volume": 0.0, "delta": -0.3071, "gamma": 0.01, "vega": 0.2408, "theta": -0.0279, "rho": -0.1749, "theo": 8.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-09-01T10:37:53", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "ETSY270617C00082500", "bid": 17.15, "bid_size": 65.0, "ask": 19.35, "ask_size": 80.0, "iv": 0.52, "open_interest": 2.0, "volume": 0.0, "delta": 0.6788, "gamma": 0.01, "vega": 0.248, "theta": -0.0257, "rho": 0.2531, "theo": 18.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.48, "last_trade_time": "2026-11-03T13:49:05", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "ETSY270617P00082500", "bid": 8.6, "bid_size": 38.0, "ask": 11.75, "ask_size": 30.0, "iv": 0.534, "open_interest": 10.0, "volume": 0.0, "delta": -0.3348, "gamma": 0.0105, "vega": 0.2493, "theta": -0.0288, "rho": -0.1894, "theo": 9.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-10-26T13:04:49", "percent_change": 0.0, "prev_day_close": 9.47500038146973}, {"option": "ETSY270617C00085000", "bid": 16.05, "bid_size": 49.0, "ask": 18.05, "ask_size": 101.0, "iv": 0.5211, "open_interest": 66.0, "volume": 0.0, "delta": 0.652, "gamma": 0.0104, "vega": 0.2557, "theta": -0.0268, "rho": 0.2463, "theo": 17.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.62, "last_trade_time": "2026-10-16T13:17:58", "percent_change": 0.0, "prev_day_close": 18.4750003814697}, {"option": "ETSY270617P00085000", "bid": 9.75, "bid_size": 39.0, "ask": 11.9, "ask_size": 26.0, "iv": 0.5108, "open_interest": 26.0, "volume": 0.0, "delta": -0.3629, "gamma": 0.0109, "vega": 0.2567, "theta": -0.0295, "rho": -0.2031, "theo": 11.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-09-30T14:00:36", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "ETSY270617C00087500", "bid": 14.3, "bid_size": 85.0, "ask": 17.05, "ask_size": 94.0, "iv": 0.5128, "open_interest": 1.0, "volume": 0.0, "delta": 0.625, "gamma": 0.0107, "vega": 0.2621, "theta": -0.0277, "rho": 0.239, "theo": 15.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 17.1500005722046}, {"option": "ETSY270617P00087500", "bid": 11.65, "bid_size": 26.0, "ask": 13.75, "ask_size": 26.0, "iv": 0.5326, "open_interest": 29.0, "volume": 0.0, "delta": -0.3913, "gamma": 0.0112, "vega": 0.2625, "theta": -0.03, "rho": -0.2168, "theo": 12.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-11-04T10:19:25", "percent_change": 0.0, "prev_day_close": 11.8249998092651}, {"option": "ETSY270617C00090000", "bid": 13.8, "bid_size": 198.0, "ask": 15.25, "ask_size": 203.0, "iv": 0.5106, "open_interest": 107.0, "volume": 0.0, "delta": 0.5981, "gamma": 0.0109, "vega": 0.2672, "theta": -0.0285, "rho": 0.2314, "theo": 14.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-11-06T13:25:54", "percent_change": 0.0, "prev_day_close": 15.6250004768372}, {"option": "ETSY270617P00090000", "bid": 12.4, "bid_size": 26.0, "ask": 14.6, "ask_size": 26.0, "iv": 0.5108, "open_interest": 0.0, "volume": 0.0, "delta": -0.4197, "gamma": 0.0115, "vega": 0.2669, "theta": -0.0304, "rho": -0.2302, "theo": 13.6829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "ETSY270617C00092500", "bid": 12.45, "bid_size": 68.0, "ask": 14.9, "ask_size": 113.0, "iv": 0.5172, "open_interest": 0.0, "volume": 0.0, "delta": 0.5713, "gamma": 0.0111, "vega": 0.2709, "theta": -0.0291, "rho": 0.2232, "theo": 13.6548, "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": 14.875}, {"option": "ETSY270617P00092500", "bid": 14.5, "bid_size": 26.0, "ask": 15.75, "ask_size": 30.0, "iv": 0.5174, "open_interest": 0.0, "volume": 0.0, "delta": -0.4481, "gamma": 0.0118, "vega": 0.2699, "theta": -0.0307, "rho": -0.2424, "theo": 15.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.375}, {"option": "ETSY270617C00095000", "bid": 10.7, "bid_size": 123.0, "ask": 14.3, "ask_size": 147.0, "iv": 0.5093, "open_interest": 330.0, "volume": 0.0, "delta": 0.5449, "gamma": 0.0112, "vega": 0.2735, "theta": -0.0295, "rho": 0.215, "theo": 12.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.95, "last_trade_time": "2026-10-28T09:35:51", "percent_change": 0.0, "prev_day_close": 13.9249997138977}, {"option": "ETSY270617P00095000", "bid": 15.75, "bid_size": 30.0, "ask": 17.4, "ask_size": 30.0, "iv": 0.515, "open_interest": 2.0, "volume": 0.0, "delta": -0.4763, "gamma": 0.012, "vega": 0.2715, "theta": -0.0308, "rho": -0.2541, "theo": 16.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-10-26T13:59:56", "percent_change": 0.0, "prev_day_close": 15.9250001907349}, {"option": "ETSY270617C00097500", "bid": 10.55, "bid_size": 78.0, "ask": 13.1, "ask_size": 105.0, "iv": 0.5176, "open_interest": 0.0, "volume": 0.0, "delta": 0.5189, "gamma": 0.0113, "vega": 0.2748, "theta": -0.0298, "rho": 0.2067, "theo": 11.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9249997138977}, {"option": "ETSY270617P00097500", "bid": 16.8, "bid_size": 26.0, "ask": 19.4, "ask_size": 26.0, "iv": 0.513, "open_interest": 0.0, "volume": 0.0, "delta": -0.5041, "gamma": 0.0121, "vega": 0.2714, "theta": -0.0307, "rho": -0.265, "theo": 18.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2749996185303}, {"option": "ETSY270617C00100000", "bid": 9.95, "bid_size": 70.0, "ask": 11.9, "ask_size": 102.0, "iv": 0.5155, "open_interest": 91.0, "volume": 0.0, "delta": 0.4934, "gamma": 0.0113, "vega": 0.2749, "theta": -0.0299, "rho": 0.198, "theo": 10.8781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.47, "last_trade_time": "2026-11-04T13:32:17", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "ETSY270617P00100000", "bid": 19.1, "bid_size": 26.0, "ask": 20.75, "ask_size": 26.0, "iv": 0.5198, "open_interest": 1.0, "volume": 0.0, "delta": -0.5314, "gamma": 0.0122, "vega": 0.2704, "theta": -0.0305, "rho": -0.2747, "theo": 19.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.75, "last_trade_time": "2026-10-22T14:10:39", "percent_change": 0.0, "prev_day_close": 18.7250003814697}, {"option": "ETSY270617C00105000", "bid": 8.45, "bid_size": 66.0, "ask": 10.0, "ask_size": 76.0, "iv": 0.509, "open_interest": 78.0, "volume": 0.0, "delta": 0.4444, "gamma": 0.0112, "vega": 0.2722, "theta": -0.0298, "rho": 0.1812, "theo": 9.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-11-03T10:09:55", "percent_change": 0.0, "prev_day_close": 10.3249998092651}, {"option": "ETSY270617P00105000", "bid": 21.95, "bid_size": 26.0, "ask": 24.15, "ask_size": 26.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": -0.5845, "gamma": 0.0122, "vega": 0.2643, "theta": -0.0298, "rho": -0.2898, "theo": 23.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "ETSY270617C00110000", "bid": 6.9, "bid_size": 140.0, "ask": 9.1, "ask_size": 135.0, "iv": 0.5125, "open_interest": 742.0, "volume": 0.0, "delta": 0.3986, "gamma": 0.011, "vega": 0.2658, "theta": -0.0293, "rho": 0.1646, "theo": 7.9864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.88, "last_trade_time": "2026-10-27T10:29:57", "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "ETSY270617P00110000", "bid": 26.25, "bid_size": 26.0, "ask": 28.0, "ask_size": 26.0, "iv": 0.5226, "open_interest": 0.0, "volume": 0.0, "delta": -0.635, "gamma": 0.0121, "vega": 0.2544, "theta": -0.0286, "rho": -0.3021, "theo": 26.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9749994277954}, {"option": "ETSY270617C00115000", "bid": 5.25, "bid_size": 111.0, "ask": 8.0, "ask_size": 108.0, "iv": 0.5035, "open_interest": 65.0, "volume": 0.0, "delta": 0.356, "gamma": 0.0106, "vega": 0.2565, "theta": -0.0284, "rho": 0.1485, "theo": 6.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-04T15:55:31", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "ETSY270617P00115000", "bid": 29.95, "bid_size": 26.0, "ask": 32.15, "ask_size": 26.0, "iv": 0.5253, "open_interest": 3.0, "volume": 0.0, "delta": -0.6824, "gamma": 0.0119, "vega": 0.2397, "theta": -0.0271, "rho": -0.3059, "theo": 30.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.45, "last_trade_time": "2026-11-05T09:51:24", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "ETSY270617C00120000", "bid": 5.05, "bid_size": 119.0, "ask": 7.0, "ask_size": 95.0, "iv": 0.519, "open_interest": 54.0, "volume": 0.0, "delta": 0.317, "gamma": 0.0101, "vega": 0.2453, "theta": -0.0272, "rho": 0.1337, "theo": 5.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.52, "last_trade_time": "2026-10-16T15:28:27", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "ETSY270617P00120000", "bid": 33.55, "bid_size": 26.0, "ask": 35.95, "ask_size": 26.0, "iv": 0.5106, "open_interest": 0.0, "volume": 0.0, "delta": -0.7267, "gamma": 0.0116, "vega": 0.2224, "theta": -0.0253, "rho": -0.3048, "theo": 34.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8000011444092}, {"option": "ETSY270617C00125000", "bid": 4.25, "bid_size": 88.0, "ask": 5.95, "ask_size": 72.0, "iv": 0.5161, "open_interest": 42.0, "volume": 0.0, "delta": 0.2815, "gamma": 0.0096, "vega": 0.2323, "theta": -0.0259, "rho": 0.1196, "theo": 4.9949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-28T12:08:13", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "ETSY270617P00125000", "bid": 37.6, "bid_size": 26.0, "ask": 40.5, "ask_size": 26.0, "iv": 0.515, "open_interest": 0.0, "volume": 0.0, "delta": -0.7677, "gamma": 0.0112, "vega": 0.2027, "theta": -0.0233, "rho": -0.2952, "theo": 38.9804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.625}, {"option": "ETSY270617C00130000", "bid": 3.55, "bid_size": 86.0, "ask": 5.15, "ask_size": 79.0, "iv": 0.5155, "open_interest": 3.0, "volume": 0.0, "delta": 0.2494, "gamma": 0.009, "vega": 0.2186, "theta": -0.0244, "rho": 0.1068, "theo": 4.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.57, "last_trade_time": "2026-11-04T13:32:17", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "ETSY270617P00130000", "bid": 42.0, "bid_size": 30.0, "ask": 44.85, "ask_size": 26.0, "iv": 0.5169, "open_interest": 0.0, "volume": 0.0, "delta": -0.8057, "gamma": 0.0108, "vega": 0.1812, "theta": -0.0212, "rho": -0.2822, "theo": 43.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "ETSY270617C00135000", "bid": 3.1, "bid_size": 80.0, "ask": 4.85, "ask_size": 94.0, "iv": 0.5279, "open_interest": 39.0, "volume": 0.0, "delta": 0.2206, "gamma": 0.0084, "vega": 0.2042, "theta": -0.0228, "rho": 0.095, "theo": 3.652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-11-03T09:35:15", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "ETSY270617P00135000", "bid": 46.5, "bid_size": 39.0, "ask": 49.3, "ask_size": 26.0, "iv": 0.5177, "open_interest": 0.0, "volume": 0.0, "delta": -0.8406, "gamma": 0.0103, "vega": 0.1576, "theta": -0.0191, "rho": -0.2605, "theo": 47.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4000015258789}, {"option": "ETSY270617C00140000", "bid": 2.67, "bid_size": 23.0, "ask": 3.45, "ask_size": 64.0, "iv": 0.5092, "open_interest": 0.0, "volume": 0.0, "delta": 0.1948, "gamma": 0.0078, "vega": 0.1899, "theta": -0.0213, "rho": 0.0844, "theo": 3.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "ETSY270617P00140000", "bid": 51.1, "bid_size": 64.0, "ask": 53.9, "ask_size": 26.0, "iv": 0.5199, "open_interest": 0.0, "volume": 0.0, "delta": -0.8727, "gamma": 0.0098, "vega": 0.1338, "theta": -0.017, "rho": -0.2352, "theo": 52.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "ETSY270617C00145000", "bid": 2.28, "bid_size": 22.0, "ask": 3.35, "ask_size": 67.0, "iv": 0.5211, "open_interest": 0.0, "volume": 0.0, "delta": 0.1718, "gamma": 0.0072, "vega": 0.1756, "theta": -0.0197, "rho": 0.0748, "theo": 2.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "ETSY270617P00145000", "bid": 55.8, "bid_size": 63.0, "ask": 58.35, "ask_size": 26.0, "iv": 0.5117, "open_interest": 0.0, "volume": 0.0, "delta": -0.9024, "gamma": 0.0095, "vega": 0.1081, "theta": -0.0146, "rho": -0.199, "theo": 57.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.625}, {"option": "ETSY270917C00035000", "bid": 53.55, "bid_size": 51.0, "ask": 57.0, "ask_size": 61.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0012, "vega": 0.0529, "theta": 0.0, "rho": 0.2607, "theo": 55.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1999988555908}, {"option": "ETSY270917P00035000", "bid": 0.41, "bid_size": 70.0, "ask": 0.92, "ask_size": 83.0, "iv": 0.6414, "open_interest": 0.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0012, "vega": 0.0536, "theta": -0.0054, "rho": -0.0254, "theo": 0.7092, "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": 0.634999990463257}, {"option": "ETSY270917C00037500", "bid": 51.2, "bid_size": 54.0, "ask": 54.85, "ask_size": 52.0, "iv": 0.4844, "open_interest": 0.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0014, "vega": 0.0618, "theta": 0.0, "rho": 0.2757, "theo": 53.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0750007629394}, {"option": "ETSY270917P00037500", "bid": 0.5, "bid_size": 91.0, "ask": 1.08, "ask_size": 93.0, "iv": 0.6222, "open_interest": 0.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0015, "vega": 0.0625, "theta": -0.0061, "rho": -0.0305, "theo": 0.8583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.705000013113022}, {"option": "ETSY270917C00040000", "bid": 49.75, "bid_size": 54.0, "ask": 52.5, "ask_size": 55.0, "iv": 0.5685, "open_interest": 7.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0017, "vega": 0.0717, "theta": 0.0, "rho": 0.2897, "theo": 51.4507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.33, "last_trade_time": "2026-10-15T13:48:02", "percent_change": 0.0, "prev_day_close": 52.6749992370606}, {"option": "ETSY270917P00040000", "bid": 0.6, "bid_size": 82.0, "ask": 1.26, "ask_size": 92.0, "iv": 0.6039, "open_interest": 0.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0018, "vega": 0.0726, "theta": -0.007, "rho": -0.0365, "theo": 1.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ETSY270917C00042500", "bid": 47.35, "bid_size": 53.0, "ask": 50.35, "ask_size": 62.0, "iv": 0.5513, "open_interest": 0.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.002, "vega": 0.0826, "theta": -0.0006, "rho": 0.3026, "theo": 49.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "ETSY270917P00042500", "bid": 0.98, "bid_size": 50.0, "ask": 1.48, "ask_size": 86.0, "iv": 0.6044, "open_interest": 0.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.0021, "vega": 0.0836, "theta": -0.0079, "rho": -0.0434, "theo": 1.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "ETSY270917C00045000", "bid": 45.35, "bid_size": 64.0, "ask": 48.7, "ask_size": 65.0, "iv": 0.5866, "open_interest": 12.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0024, "vega": 0.0943, "theta": -0.0019, "rho": 0.3144, "theo": 47.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.01, "last_trade_time": "2026-10-15T13:48:02", "percent_change": 0.0, "prev_day_close": 48.625}, {"option": "ETSY270917P00045000", "bid": 1.21, "bid_size": 59.0, "ask": 1.73, "ask_size": 58.0, "iv": 0.5927, "open_interest": 0.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0024, "vega": 0.0954, "theta": -0.0088, "rho": -0.0511, "theo": 1.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "ETSY270917C00047500", "bid": 42.6, "bid_size": 53.0, "ask": 45.95, "ask_size": 55.0, "iv": 0.5104, "open_interest": 0.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0027, "vega": 0.107, "theta": -0.0033, "rho": 0.325, "theo": 44.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4250011444092}, {"option": "ETSY270917P00047500", "bid": 1.55, "bid_size": 59.0, "ask": 2.02, "ask_size": 61.0, "iv": 0.5856, "open_interest": 0.0, "volume": 0.0, "delta": -0.0682, "gamma": 0.0028, "vega": 0.1082, "theta": -0.0099, "rho": -0.0601, "theo": 1.7757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.68000000715256}, {"option": "ETSY270917C00050000", "bid": 41.25, "bid_size": 65.0, "ask": 44.0, "ask_size": 66.0, "iv": 0.5513, "open_interest": 10.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0031, "vega": 0.1203, "theta": -0.0047, "rho": 0.3343, "theo": 42.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.3, "last_trade_time": "2026-11-02T11:21:07", "percent_change": 0.0, "prev_day_close": 44.375}, {"option": "ETSY270917P00050000", "bid": 1.73, "bid_size": 74.0, "ask": 2.95, "ask_size": 96.0, "iv": 0.5948, "open_interest": 7.0, "volume": 0.0, "delta": -0.0797, "gamma": 0.0032, "vega": 0.1218, "theta": -0.011, "rho": -0.0698, "theo": 2.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-09-23T12:05:59", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "ETSY270917C00055000", "bid": 37.05, "bid_size": 54.0, "ask": 40.25, "ask_size": 63.0, "iv": 0.5432, "open_interest": 0.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0039, "vega": 0.1488, "theta": -0.0075, "rho": 0.3489, "theo": 38.9045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.625}, {"option": "ETSY270917P00055000", "bid": 2.54, "bid_size": 61.0, "ask": 4.4, "ask_size": 91.0, "iv": 0.5966, "open_interest": 5.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.004, "vega": 0.1507, "theta": -0.0132, "rho": -0.0928, "theo": 2.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-11T11:24:09", "percent_change": 0.0, "prev_day_close": 2.33000004291534}, {"option": "ETSY270917C00060000", "bid": 33.15, "bid_size": 106.0, "ask": 36.5, "ask_size": 94.0, "iv": 0.532, "open_interest": 1.0, "volume": 0.0, "delta": 0.8699, "gamma": 0.0048, "vega": 0.1785, "theta": -0.0104, "rho": 0.3579, "theo": 35.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.61, "last_trade_time": "2026-11-06T12:36:50", "percent_change": 0.0, "prev_day_close": 36.7250003814697}, {"option": "ETSY270917P00060000", "bid": 3.5, "bid_size": 61.0, "ask": 5.4, "ask_size": 84.0, "iv": 0.576, "open_interest": 51.0, "volume": 0.0, "delta": -0.1382, "gamma": 0.005, "vega": 0.1809, "theta": -0.0156, "rho": -0.1197, "theo": 3.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-10-23T10:36:36", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "ETSY270917C00062500", "bid": 31.05, "bid_size": 60.0, "ask": 34.7, "ask_size": 65.0, "iv": 0.5206, "open_interest": 0.0, "volume": 0.0, "delta": 0.8528, "gamma": 0.0053, "vega": 0.1932, "theta": -0.0119, "rho": 0.3605, "theo": 33.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7749996185303}, {"option": "ETSY270917P00062500", "bid": 3.75, "bid_size": 97.0, "ask": 6.75, "ask_size": 113.0, "iv": 0.5785, "open_interest": 14.0, "volume": 0.0, "delta": -0.1558, "gamma": 0.0055, "vega": 0.1957, "theta": -0.0167, "rho": -0.1341, "theo": 4.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.58, "last_trade_time": "2026-11-04T10:09:39", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "ETSY270917C00065000", "bid": 30.0, "bid_size": 49.0, "ask": 33.0, "ask_size": 66.0, "iv": 0.5358, "open_interest": 3.0, "volume": 0.0, "delta": 0.8348, "gamma": 0.0057, "vega": 0.208, "theta": -0.0133, "rho": 0.3616, "theo": 31.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-09-10T12:36:20", "percent_change": 0.0, "prev_day_close": 32.7749996185303}, {"option": "ETSY270917P00065000", "bid": 4.5, "bid_size": 65.0, "ask": 7.4, "ask_size": 108.0, "iv": 0.5729, "open_interest": 15.0, "volume": 0.0, "delta": -0.1746, "gamma": 0.006, "vega": 0.2106, "theta": -0.0178, "rho": -0.1503, "theo": 5.2389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T11:50:40", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "ETSY270917C00067500", "bid": 27.5, "bid_size": 71.0, "ask": 31.35, "ask_size": 66.0, "iv": 0.514, "open_interest": 0.0, "volume": 0.0, "delta": 0.8158, "gamma": 0.0062, "vega": 0.2222, "theta": -0.0146, "rho": 0.3615, "theo": 29.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "ETSY270917P00067500", "bid": 4.35, "bid_size": 110.0, "ask": 8.15, "ask_size": 87.0, "iv": 0.5475, "open_interest": 0.0, "volume": 0.0, "delta": -0.1944, "gamma": 0.0064, "vega": 0.2251, "theta": -0.019, "rho": -0.1662, "theo": 5.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ETSY270917C00070000", "bid": 26.1, "bid_size": 62.0, "ask": 29.75, "ask_size": 58.0, "iv": 0.5166, "open_interest": 4.0, "volume": 0.0, "delta": 0.796, "gamma": 0.0066, "vega": 0.2358, "theta": -0.016, "rho": 0.3604, "theo": 28.2884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.75, "last_trade_time": "2026-11-04T10:31:08", "percent_change": 0.0, "prev_day_close": 29.9250001907349}, {"option": "ETSY270917P00070000", "bid": 6.25, "bid_size": 65.0, "ask": 8.35, "ask_size": 88.0, "iv": 0.5534, "open_interest": 83.0, "volume": 0.0, "delta": -0.2151, "gamma": 0.0069, "vega": 0.239, "theta": -0.02, "rho": -0.1829, "theo": 6.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-09-21T13:15:40", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "ETSY270917C00072500", "bid": 25.0, "bid_size": 86.0, "ask": 28.25, "ask_size": 89.0, "iv": 0.5243, "open_interest": 39.0, "volume": 0.0, "delta": 0.7754, "gamma": 0.007, "vega": 0.249, "theta": -0.0172, "rho": 0.3578, "theo": 26.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.09, "last_trade_time": "2026-10-21T15:40:13", "percent_change": 0.0, "prev_day_close": 27.8249998092651}, {"option": "ETSY270917P00072500", "bid": 6.9, "bid_size": 62.0, "ask": 9.85, "ask_size": 96.0, "iv": 0.5569, "open_interest": 4.0, "volume": 0.0, "delta": -0.2366, "gamma": 0.0073, "vega": 0.2519, "theta": -0.021, "rho": -0.2, "theo": 7.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-11-03T11:36:49", "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "ETSY270917C00075000", "bid": 23.45, "bid_size": 67.0, "ask": 26.45, "ask_size": 72.0, "iv": 0.5142, "open_interest": 9.0, "volume": 0.0, "delta": 0.7542, "gamma": 0.0074, "vega": 0.2611, "theta": -0.0184, "rho": 0.3545, "theo": 25.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.19, "last_trade_time": "2026-10-16T14:36:37", "percent_change": 0.0, "prev_day_close": 26.875}, {"option": "ETSY270917P00075000", "bid": 6.7, "bid_size": 134.0, "ask": 10.8, "ask_size": 89.0, "iv": 0.5313, "open_interest": 4.0, "volume": 0.0, "delta": -0.2589, "gamma": 0.0078, "vega": 0.264, "theta": -0.0219, "rho": -0.2169, "theo": 8.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-09-01T10:40:37", "percent_change": 0.0, "prev_day_close": 8.02499985694885}, {"option": "ETSY270917C00077500", "bid": 22.3, "bid_size": 55.0, "ask": 24.6, "ask_size": 71.0, "iv": 0.5091, "open_interest": 0.0, "volume": 0.0, "delta": 0.7326, "gamma": 0.0077, "vega": 0.2724, "theta": -0.0194, "rho": 0.3501, "theo": 23.8537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4250001907349}, {"option": "ETSY270917P00077500", "bid": 7.65, "bid_size": 118.0, "ask": 11.8, "ask_size": 83.0, "iv": 0.5271, "open_interest": 0.0, "volume": 0.0, "delta": -0.2817, "gamma": 0.0082, "vega": 0.2753, "theta": -0.0227, "rho": -0.2357, "theo": 9.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.32499980926514}, {"option": "ETSY270917C00080000", "bid": 20.35, "bid_size": 104.0, "ask": 23.9, "ask_size": 83.0, "iv": 0.5083, "open_interest": 2.0, "volume": 0.0, "delta": 0.7106, "gamma": 0.0081, "vega": 0.2828, "theta": -0.0204, "rho": 0.3447, "theo": 22.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.06, "last_trade_time": "2026-10-22T15:21:45", "percent_change": 0.0, "prev_day_close": 24.0749998092651}, {"option": "ETSY270917P00080000", "bid": 9.9, "bid_size": 26.0, "ask": 12.5, "ask_size": 26.0, "iv": 0.5384, "open_interest": 5.0, "volume": 0.0, "delta": -0.305, "gamma": 0.0085, "vega": 0.2854, "theta": -0.0235, "rho": -0.2527, "theo": 10.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-11-03T11:04:06", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "ETSY270917C00082500", "bid": 19.35, "bid_size": 95.0, "ask": 21.55, "ask_size": 38.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": 0.6883, "gamma": 0.0084, "vega": 0.292, "theta": -0.0213, "rho": 0.339, "theo": 21.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.7250003814697}, {"option": "ETSY270917P00082500", "bid": 10.0, "bid_size": 66.0, "ask": 14.05, "ask_size": 40.0, "iv": 0.5248, "open_interest": 4.0, "volume": 0.0, "delta": -0.3286, "gamma": 0.0089, "vega": 0.2941, "theta": -0.0242, "rho": -0.2696, "theo": 11.8835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.95, "last_trade_time": "2026-11-03T12:14:03", "percent_change": 0.0, "prev_day_close": 11.4749999046326}, {"option": "ETSY270917C00085000", "bid": 18.55, "bid_size": 63.0, "ask": 21.5, "ask_size": 83.0, "iv": 0.5188, "open_interest": 4.0, "volume": 0.0, "delta": 0.6659, "gamma": 0.0086, "vega": 0.3002, "theta": -0.0221, "rho": 0.3322, "theo": 20.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-10-29T09:31:46", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "ETSY270917P00085000", "bid": 11.7, "bid_size": 39.0, "ask": 15.25, "ask_size": 38.0, "iv": 0.5304, "open_interest": 4.0, "volume": 0.0, "delta": -0.3525, "gamma": 0.0092, "vega": 0.3019, "theta": -0.0247, "rho": -0.2877, "theo": 13.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-05T15:44:15", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "ETSY270917C00087500", "bid": 17.55, "bid_size": 134.0, "ask": 20.3, "ask_size": 152.0, "iv": 0.5192, "open_interest": 0.0, "volume": 0.0, "delta": 0.6435, "gamma": 0.0089, "vega": 0.3073, "theta": -0.0228, "rho": 0.3249, "theo": 18.8523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "ETSY270917P00087500", "bid": 13.55, "bid_size": 76.0, "ask": 16.3, "ask_size": 65.0, "iv": 0.5339, "open_interest": 5.0, "volume": 0.0, "delta": -0.3765, "gamma": 0.0095, "vega": 0.3084, "theta": -0.0252, "rho": -0.304, "theo": 14.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.25, "last_trade_time": "2026-11-03T11:10:22", "percent_change": 0.0, "prev_day_close": 13.8250002861023}, {"option": "ETSY270917C00090000", "bid": 15.8, "bid_size": 165.0, "ask": 19.4, "ask_size": 163.0, "iv": 0.5105, "open_interest": 29.0, "volume": 1.0, "delta": 0.6211, "gamma": 0.0091, "vega": 0.3133, "theta": -0.0234, "rho": 0.3175, "theo": 17.7565, "change": -0.805, "open": 18.42, "high": 18.42, "low": 18.42, "tick": "down", "last_trade_price": 18.42, "last_trade_time": "2026-11-09T10:09:09", "percent_change": -4.18726, "prev_day_close": 19.2250003814697}, {"option": "ETSY270917P00090000", "bid": 14.55, "bid_size": 71.0, "ask": 17.9, "ask_size": 63.0, "iv": 0.5306, "open_interest": 0.0, "volume": 0.0, "delta": -0.4006, "gamma": 0.0097, "vega": 0.3135, "theta": -0.0256, "rho": -0.3191, "theo": 15.7521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "ETSY270917C00092500", "bid": 15.55, "bid_size": 129.0, "ask": 18.35, "ask_size": 170.0, "iv": 0.5216, "open_interest": 2.0, "volume": 0.0, "delta": 0.5988, "gamma": 0.0092, "vega": 0.3182, "theta": -0.0239, "rho": 0.3093, "theo": 16.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.55, "last_trade_time": "2026-11-03T10:58:26", "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "ETSY270917P00092500", "bid": 15.3, "bid_size": 108.0, "ask": 18.35, "ask_size": 61.0, "iv": 0.5035, "open_interest": 0.0, "volume": 0.0, "delta": -0.4246, "gamma": 0.01, "vega": 0.3175, "theta": -0.0259, "rho": -0.3355, "theo": 17.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "ETSY270917C00095000", "bid": 14.5, "bid_size": 75.0, "ask": 17.45, "ask_size": 91.0, "iv": 0.5208, "open_interest": 9.0, "volume": 0.0, "delta": 0.5768, "gamma": 0.0093, "vega": 0.322, "theta": -0.0243, "rho": 0.3008, "theo": 15.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-10-29T10:27:25", "percent_change": 0.0, "prev_day_close": 17.0749998092651}, {"option": "ETSY270917P00095000", "bid": 17.95, "bid_size": 30.0, "ask": 19.3, "ask_size": 30.0, "iv": 0.5127, "open_interest": 0.0, "volume": 0.0, "delta": -0.4486, "gamma": 0.0102, "vega": 0.3201, "theta": -0.0261, "rho": -0.3496, "theo": 18.6474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "ETSY270917C00097500", "bid": 13.1, "bid_size": 108.0, "ask": 16.5, "ask_size": 140.0, "iv": 0.5122, "open_interest": 3.0, "volume": 0.0, "delta": 0.555, "gamma": 0.0094, "vega": 0.3249, "theta": -0.0246, "rho": 0.2924, "theo": 14.8107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.45, "last_trade_time": "2026-11-03T11:01:53", "percent_change": 0.0, "prev_day_close": 16.0750002861023}, {"option": "ETSY270917P00097500", "bid": 19.45, "bid_size": 26.0, "ask": 20.95, "ask_size": 24.0, "iv": 0.513, "open_interest": 7.0, "volume": 0.0, "delta": -0.4723, "gamma": 0.0103, "vega": 0.3216, "theta": -0.0263, "rho": -0.3617, "theo": 20.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.85, "last_trade_time": "2026-11-05T09:50:05", "percent_change": 0.0, "prev_day_close": 19.5749998092651}, {"option": "ETSY270917C00100000", "bid": 12.0, "bid_size": 124.0, "ask": 15.85, "ask_size": 172.0, "iv": 0.5114, "open_interest": 360.0, "volume": 0.0, "delta": 0.5336, "gamma": 0.0095, "vega": 0.3267, "theta": -0.0248, "rho": 0.2836, "theo": 13.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.95, "last_trade_time": "2026-11-04T11:40:43", "percent_change": 0.0, "prev_day_close": 15.1250004768372}, {"option": "ETSY270917P00100000", "bid": 20.3, "bid_size": 26.0, "ask": 22.95, "ask_size": 26.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": -0.4958, "gamma": 0.0104, "vega": 0.322, "theta": -0.0263, "rho": -0.3754, "theo": 21.7777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "ETSY270917C00105000", "bid": 10.4, "bid_size": 110.0, "ask": 14.0, "ask_size": 144.0, "iv": 0.5065, "open_interest": 14.0, "volume": 0.0, "delta": 0.4921, "gamma": 0.0096, "vega": 0.3275, "theta": -0.0251, "rho": 0.2656, "theo": 12.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.79, "last_trade_time": "2026-11-02T10:55:53", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "ETSY270917P00105000", "bid": 24.45, "bid_size": 26.0, "ask": 25.95, "ask_size": 26.0, "iv": 0.5129, "open_interest": 0.0, "volume": 0.0, "delta": -0.5417, "gamma": 0.0106, "vega": 0.3193, "theta": -0.0262, "rho": -0.3957, "theo": 25.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "ETSY270917C00110000", "bid": 9.7, "bid_size": 87.0, "ask": 12.5, "ask_size": 134.0, "iv": 0.5155, "open_interest": 4.0, "volume": 0.0, "delta": 0.4526, "gamma": 0.0095, "vega": 0.3251, "theta": -0.025, "rho": 0.2477, "theo": 10.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-11-03T12:55:28", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "ETSY270917P00110000", "bid": 27.2, "bid_size": 26.0, "ask": 30.25, "ask_size": 26.0, "iv": 0.5112, "open_interest": 0.0, "volume": 0.0, "delta": -0.5862, "gamma": 0.0107, "vega": 0.3126, "theta": -0.0258, "rho": -0.4111, "theo": 28.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5750007629395}, {"option": "ETSY270917C00115000", "bid": 7.6, "bid_size": 128.0, "ask": 11.3, "ask_size": 151.0, "iv": 0.5027, "open_interest": 4.0, "volume": 0.0, "delta": 0.4152, "gamma": 0.0094, "vega": 0.3199, "theta": -0.0247, "rho": 0.2302, "theo": 9.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-09-03T09:57:10", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "ETSY270917P00115000", "bid": 31.8, "bid_size": 26.0, "ask": 34.6, "ask_size": 30.0, "iv": 0.5352, "open_interest": 0.0, "volume": 0.0, "delta": -0.6287, "gamma": 0.0107, "vega": 0.3013, "theta": -0.0252, "rho": -0.4204, "theo": 32.4044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5000009536743}, {"option": "ETSY270917C00120000", "bid": 7.2, "bid_size": 94.0, "ask": 10.35, "ask_size": 152.0, "iv": 0.5162, "open_interest": 1.0, "volume": 0.0, "delta": 0.3801, "gamma": 0.0091, "vega": 0.3123, "theta": -0.0242, "rho": 0.213, "theo": 8.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-09-03T09:57:33", "percent_change": 0.0, "prev_day_close": 9.1749997138977}, {"option": "ETSY270917P00120000", "bid": 34.75, "bid_size": 30.0, "ask": 37.95, "ask_size": 30.0, "iv": 0.5101, "open_interest": 0.0, "volume": 0.0, "delta": -0.6694, "gamma": 0.0107, "vega": 0.2878, "theta": -0.0244, "rho": -0.4262, "theo": 36.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "ETSY270917C00125000", "bid": 6.7, "bid_size": 58.0, "ask": 8.6, "ask_size": 78.0, "iv": 0.5115, "open_interest": 4.0, "volume": 0.0, "delta": 0.3475, "gamma": 0.0089, "vega": 0.303, "theta": -0.0235, "rho": 0.1967, "theo": 7.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-03T10:55:50", "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "ETSY270917P00125000", "bid": 39.8, "bid_size": 8.0, "ask": 41.7, "ask_size": 27.0, "iv": 0.5228, "open_interest": 0.0, "volume": 0.0, "delta": -0.708, "gamma": 0.0106, "vega": 0.2707, "theta": -0.0234, "rho": -0.4215, "theo": 40.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "ETSY270917C00130000", "bid": 5.85, "bid_size": 142.0, "ask": 7.65, "ask_size": 174.0, "iv": 0.5104, "open_interest": 0.0, "volume": 0.0, "delta": 0.3171, "gamma": 0.0086, "vega": 0.2922, "theta": -0.0228, "rho": 0.1811, "theo": 6.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ETSY270917P00130000", "bid": 43.0, "bid_size": 73.0, "ask": 46.05, "ask_size": 54.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": -0.7445, "gamma": 0.0104, "vega": 0.252, "theta": -0.0223, "rho": -0.4118, "theo": 44.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2250003814697}, {"option": "ETSY270917C00135000", "bid": 4.15, "bid_size": 210.0, "ask": 6.2, "ask_size": 116.0, "iv": 0.4809, "open_interest": 10.0, "volume": 7.0, "delta": 0.2891, "gamma": 0.0082, "vega": 0.2803, "theta": -0.0219, "rho": 0.1664, "theo": 5.9165, "change": -0.915, "open": 5.43, "high": 5.51, "low": 5.43, "tick": "up", "last_trade_price": 5.51, "last_trade_time": "2026-11-09T15:47:29", "percent_change": -14.2412, "prev_day_close": 6.42499995231628}, {"option": "ETSY270917P00135000", "bid": 47.3, "bid_size": 76.0, "ask": 50.5, "ask_size": 44.0, "iv": 0.5102, "open_interest": 0.0, "volume": 0.0, "delta": -0.7792, "gamma": 0.0103, "vega": 0.2311, "theta": -0.0213, "rho": -0.3987, "theo": 48.8485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.2250003814697}, {"option": "ETSY270917C00140000", "bid": 4.45, "bid_size": 131.0, "ask": 6.95, "ask_size": 197.0, "iv": 0.525, "open_interest": 0.0, "volume": 0.0, "delta": 0.2633, "gamma": 0.0078, "vega": 0.2679, "theta": -0.0209, "rho": 0.1527, "theo": 5.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "ETSY270917P00140000", "bid": 51.75, "bid_size": 76.0, "ask": 54.7, "ask_size": 52.0, "iv": 0.5057, "open_interest": 0.0, "volume": 0.0, "delta": -0.8117, "gamma": 0.01, "vega": 0.2071, "theta": -0.0199, "rho": -0.3743, "theo": 53.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5749988555908}, {"option": "ETSY270917C00145000", "bid": 3.9, "bid_size": 61.0, "ask": 5.2, "ask_size": 97.0, "iv": 0.5043, "open_interest": 0.0, "volume": 0.0, "delta": 0.2397, "gamma": 0.0074, "vega": 0.2548, "theta": -0.0199, "rho": 0.1397, "theo": 4.6465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97499990463257}, {"option": "ETSY270917P00145000", "bid": 56.3, "bid_size": 39.0, "ask": 59.4, "ask_size": 26.0, "iv": 0.5111, "open_interest": 0.0, "volume": 0.0, "delta": -0.8425, "gamma": 0.0098, "vega": 0.1814, "theta": -0.0188, "rho": -0.3429, "theo": 57.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1749992370606}, {"option": "ETSY271217C00025000", "bid": 62.5, "bid_size": 64.0, "ask": 67.5, "ask_size": 63.0, "iv": 0.0, "open_interest": 152.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0006, "vega": 0.0384, "theta": 0.0, "rho": 0.241, "theo": 65.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.6, "last_trade_time": "2026-08-07T15:29:48", "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "ETSY271217P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.76, "ask_size": 238.0, "iv": 0.8824, "open_interest": 11.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0006, "vega": 0.0389, "theta": -0.0033, "rho": -0.0203, "theo": 0.5084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-13T10:03:42", "percent_change": 0.0, "prev_day_close": 1.42000000551343}, {"option": "ETSY271217C00030000", "bid": 58.0, "bid_size": 64.0, "ask": 63.0, "ask_size": 58.0, "iv": 0.5229, "open_interest": 85.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0009, "vega": 0.0544, "theta": 0.0, "rho": 0.2827, "theo": 61.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.7, "last_trade_time": "2026-08-26T15:19:37", "percent_change": 0.0, "prev_day_close": 61.8999996185303}, {"option": "ETSY271217P00030000", "bid": 0.3, "bid_size": 110.0, "ask": 1.13, "ask_size": 106.0, "iv": 0.6614, "open_interest": 93.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.001, "vega": 0.0552, "theta": -0.0044, "rho": -0.0304, "theo": 0.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-06-18T12:03:33", "percent_change": 0.0, "prev_day_close": 1.47499995306134}, {"option": "ETSY271217C00035000", "bid": 54.5, "bid_size": 120.0, "ask": 58.5, "ask_size": 147.0, "iv": 0.6133, "open_interest": 120.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0013, "vega": 0.074, "theta": 0.0, "rho": 0.3205, "theo": 56.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.9, "last_trade_time": "2026-09-04T11:02:14", "percent_change": 0.0, "prev_day_close": 58.1749992370606}, {"option": "ETSY271217P00035000", "bid": 0.63, "bid_size": 96.0, "ask": 3.05, "ask_size": 395.0, "iv": 0.725, "open_interest": 89.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0014, "vega": 0.0751, "theta": -0.0057, "rho": -0.0437, "theo": 1.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-07-20T09:33:26", "percent_change": 0.0, "prev_day_close": 0.995000004768372}, {"option": "ETSY271217C00037500", "bid": 52.15, "bid_size": 87.0, "ask": 55.5, "ask_size": 87.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0016, "vega": 0.0854, "theta": 0.0, "rho": 0.3376, "theo": 54.514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1749992370606}, {"option": "ETSY271217P00037500", "bid": 0.98, "bid_size": 52.0, "ask": 3.15, "ask_size": 183.0, "iv": 0.7021, "open_interest": 0.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0016, "vega": 0.0865, "theta": -0.0065, "rho": -0.052, "theo": 1.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34499996900558}, {"option": "ETSY271217C00040000", "bid": 50.55, "bid_size": 105.0, "ask": 53.5, "ask_size": 109.0, "iv": 0.5711, "open_interest": 65.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0018, "vega": 0.0974, "theta": -0.0003, "rho": 0.3536, "theo": 52.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.87, "last_trade_time": "2026-08-24T13:44:15", "percent_change": 0.0, "prev_day_close": 54.125}, {"option": "ETSY271217P00040000", "bid": 1.25, "bid_size": 58.0, "ask": 1.97, "ask_size": 75.0, "iv": 0.6151, "open_interest": 29.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.0019, "vega": 0.0988, "theta": -0.0073, "rho": -0.0611, "theo": 1.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-10-01T09:30:03", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ETSY271217C00042500", "bid": 48.5, "bid_size": 77.0, "ask": 51.5, "ask_size": 81.0, "iv": 0.5715, "open_interest": 0.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.0021, "vega": 0.1104, "theta": -0.0014, "rho": 0.3682, "theo": 50.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0750007629394}, {"option": "ETSY271217P00042500", "bid": 1.32, "bid_size": 65.0, "ask": 2.26, "ask_size": 60.0, "iv": 0.5939, "open_interest": 0.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0022, "vega": 0.112, "theta": -0.0081, "rho": -0.0716, "theo": 1.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.66500002145767}, {"option": "ETSY271217C00045000", "bid": 46.0, "bid_size": 131.0, "ask": 49.5, "ask_size": 143.0, "iv": 0.5471, "open_interest": 142.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0024, "vega": 0.124, "theta": -0.0026, "rho": 0.3814, "theo": 48.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.56, "last_trade_time": "2026-09-08T10:11:33", "percent_change": 0.0, "prev_day_close": 49.7999992370606}, {"option": "ETSY271217P00045000", "bid": 1.82, "bid_size": 71.0, "ask": 2.6, "ask_size": 79.0, "iv": 0.5923, "open_interest": 71.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.0025, "vega": 0.1258, "theta": -0.009, "rho": -0.0829, "theo": 2.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-11T12:06:24", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ETSY271217C00047500", "bid": 44.0, "bid_size": 70.0, "ask": 47.5, "ask_size": 68.0, "iv": 0.5437, "open_interest": 0.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.0027, "vega": 0.1382, "theta": -0.0038, "rho": 0.3933, "theo": 46.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4249992370606}, {"option": "ETSY271217P00047500", "bid": 2.17, "bid_size": 75.0, "ask": 2.98, "ask_size": 68.0, "iv": 0.5828, "open_interest": 0.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.0028, "vega": 0.1405, "theta": -0.0099, "rho": -0.0955, "theo": 2.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.38499999046326}, {"option": "ETSY271217C00050000", "bid": 42.0, "bid_size": 134.0, "ask": 45.5, "ask_size": 130.0, "iv": 0.537, "open_interest": 276.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.0031, "vega": 0.153, "theta": -0.0049, "rho": 0.4035, "theo": 44.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.8, "last_trade_time": "2026-11-02T11:21:07", "percent_change": 0.0, "prev_day_close": 46.0750007629394}, {"option": "ETSY271217P00050000", "bid": 2.57, "bid_size": 69.0, "ask": 4.2, "ask_size": 151.0, "iv": 0.5998, "open_interest": 88.0, "volume": 0.0, "delta": -0.0931, "gamma": 0.0032, "vega": 0.1554, "theta": -0.0108, "rho": -0.1091, "theo": 3.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.55, "last_trade_time": "2026-09-24T15:35:11", "percent_change": 0.0, "prev_day_close": 2.8050000667572}, {"option": "ETSY271217C00055000", "bid": 38.5, "bid_size": 79.0, "ask": 42.0, "ask_size": 96.0, "iv": 0.5457, "open_interest": 20.0, "volume": 0.0, "delta": 0.8874, "gamma": 0.0037, "vega": 0.1833, "theta": -0.0073, "rho": 0.4199, "theo": 40.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-08-24T13:14:57", "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "ETSY271217P00055000", "bid": 3.5, "bid_size": 84.0, "ask": 6.5, "ask_size": 130.0, "iv": 0.6146, "open_interest": 178.0, "volume": 0.0, "delta": -0.1199, "gamma": 0.0039, "vega": 0.1863, "theta": -0.0127, "rho": -0.14, "theo": 4.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-10-27T14:43:48", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "ETSY271217C00057500", "bid": 37.2, "bid_size": 82.0, "ask": 40.0, "ask_size": 87.0, "iv": 0.5492, "open_interest": 1.0, "volume": 0.0, "delta": 0.8732, "gamma": 0.0041, "vega": 0.1986, "theta": -0.0085, "rho": 0.4258, "theo": 38.7622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.25, "last_trade_time": "2026-07-06T15:04:43", "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "ETSY271217P00057500", "bid": 4.05, "bid_size": 57.0, "ask": 7.0, "ask_size": 136.0, "iv": 0.6025, "open_interest": 40.0, "volume": 0.0, "delta": -0.1347, "gamma": 0.0043, "vega": 0.2019, "theta": -0.0136, "rho": -0.1559, "theo": 4.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-09-24T15:15:11", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "ETSY271217C00060000", "bid": 34.65, "bid_size": 235.0, "ask": 38.5, "ask_size": 252.0, "iv": 0.5316, "open_interest": 291.0, "volume": 0.0, "delta": 0.8582, "gamma": 0.0044, "vega": 0.2137, "theta": -0.0097, "rho": 0.4305, "theo": 37.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.43, "last_trade_time": "2026-11-06T12:36:50", "percent_change": 0.0, "prev_day_close": 38.625}, {"option": "ETSY271217P00060000", "bid": 4.65, "bid_size": 63.0, "ask": 7.5, "ask_size": 122.0, "iv": 0.5904, "open_interest": 59.0, "volume": 0.0, "delta": -0.1505, "gamma": 0.0046, "vega": 0.2172, "theta": -0.0146, "rho": -0.1736, "theo": 5.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.87, "last_trade_time": "2026-10-12T15:52:59", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ETSY271217C00062500", "bid": 32.5, "bid_size": 76.0, "ask": 37.0, "ask_size": 90.0, "iv": 0.5225, "open_interest": 71.0, "volume": 0.0, "delta": 0.8424, "gamma": 0.0048, "vega": 0.2288, "theta": -0.0108, "rho": 0.4335, "theo": 35.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.18, "last_trade_time": "2026-08-24T13:12:00", "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "ETSY271217P00062500", "bid": 4.25, "bid_size": 139.0, "ask": 8.05, "ask_size": 124.0, "iv": 0.5569, "open_interest": 45.0, "volume": 0.0, "delta": -0.167, "gamma": 0.005, "vega": 0.2326, "theta": -0.0155, "rho": -0.1926, "theo": 5.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-10-21T14:35:31", "percent_change": 0.0, "prev_day_close": 5.72500014305115}, {"option": "ETSY271217C00065000", "bid": 31.5, "bid_size": 145.0, "ask": 35.0, "ask_size": 139.0, "iv": 0.5256, "open_interest": 816.0, "volume": 0.0, "delta": 0.8259, "gamma": 0.0052, "vega": 0.2434, "theta": -0.0119, "rho": 0.4354, "theo": 33.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-10-21T15:33:00", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "ETSY271217P00065000", "bid": 6.0, "bid_size": 98.0, "ask": 8.85, "ask_size": 127.0, "iv": 0.573, "open_interest": 254.0, "volume": 0.0, "delta": -0.1844, "gamma": 0.0054, "vega": 0.2473, "theta": -0.0164, "rho": -0.2104, "theo": 6.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-11-05T11:11:33", "percent_change": 0.0, "prev_day_close": 5.97500014305115}, {"option": "ETSY271217C00067500", "bid": 30.0, "bid_size": 73.0, "ask": 33.5, "ask_size": 102.0, "iv": 0.5259, "open_interest": 25.0, "volume": 0.0, "delta": 0.8087, "gamma": 0.0055, "vega": 0.2574, "theta": -0.013, "rho": 0.4362, "theo": 32.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.4, "last_trade_time": "2026-08-24T13:56:46", "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "ETSY271217P00067500", "bid": 6.75, "bid_size": 76.0, "ask": 9.65, "ask_size": 118.0, "iv": 0.5661, "open_interest": 41.0, "volume": 0.0, "delta": -0.2024, "gamma": 0.0058, "vega": 0.2618, "theta": -0.0172, "rho": -0.2304, "theo": 7.5261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-10-29T14:23:11", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ETSY271217C00070000", "bid": 28.35, "bid_size": 116.0, "ask": 32.0, "ask_size": 124.0, "iv": 0.5212, "open_interest": 88.0, "volume": 0.0, "delta": 0.7911, "gamma": 0.0058, "vega": 0.2711, "theta": -0.014, "rho": 0.4354, "theo": 30.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.1, "last_trade_time": "2026-08-24T13:56:46", "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "ETSY271217P00070000", "bid": 6.6, "bid_size": 104.0, "ask": 10.55, "ask_size": 94.0, "iv": 0.5432, "open_interest": 62.0, "volume": 0.0, "delta": -0.2211, "gamma": 0.0062, "vega": 0.2754, "theta": -0.018, "rho": -0.2501, "theo": 8.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.97, "last_trade_time": "2026-10-01T13:35:22", "percent_change": 0.0, "prev_day_close": 8.02500009536743}, {"option": "ETSY271217C00072500", "bid": 27.0, "bid_size": 75.0, "ask": 30.85, "ask_size": 75.0, "iv": 0.5263, "open_interest": 0.0, "volume": 0.0, "delta": 0.773, "gamma": 0.0061, "vega": 0.284, "theta": -0.015, "rho": 0.4338, "theo": 29.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "ETSY271217P00072500", "bid": 7.85, "bid_size": 89.0, "ask": 11.4, "ask_size": 74.0, "iv": 0.5436, "open_interest": 0.0, "volume": 0.0, "delta": -0.2403, "gamma": 0.0065, "vega": 0.2881, "theta": -0.0188, "rho": -0.27, "theo": 9.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.92500019073486}, {"option": "ETSY271217C00075000", "bid": 25.95, "bid_size": 114.0, "ask": 29.5, "ask_size": 132.0, "iv": 0.5307, "open_interest": 97.0, "volume": 0.0, "delta": 0.7544, "gamma": 0.0064, "vega": 0.296, "theta": -0.0159, "rho": 0.4312, "theo": 27.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-09-24T10:27:13", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "ETSY271217P00075000", "bid": 9.2, "bid_size": 83.0, "ask": 13.0, "ask_size": 99.0, "iv": 0.5561, "open_interest": 84.0, "volume": 0.0, "delta": -0.2601, "gamma": 0.0068, "vega": 0.3003, "theta": -0.0194, "rho": -0.2911, "theo": 10.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-10-30T13:10:40", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "ETSY271217C00077500", "bid": 24.2, "bid_size": 90.0, "ask": 28.0, "ask_size": 70.0, "iv": 0.5191, "open_interest": 0.0, "volume": 0.0, "delta": 0.7356, "gamma": 0.0067, "vega": 0.3074, "theta": -0.0167, "rho": 0.4274, "theo": 26.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.875}, {"option": "ETSY271217P00077500", "bid": 10.45, "bid_size": 30.0, "ask": 13.55, "ask_size": 28.0, "iv": 0.5474, "open_interest": 0.0, "volume": 0.0, "delta": -0.2802, "gamma": 0.0072, "vega": 0.3114, "theta": -0.0201, "rho": -0.3106, "theo": 11.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "ETSY271217C00080000", "bid": 23.0, "bid_size": 142.0, "ask": 26.5, "ask_size": 149.0, "iv": 0.5152, "open_interest": 111.0, "volume": 0.0, "delta": 0.7165, "gamma": 0.007, "vega": 0.3178, "theta": -0.0175, "rho": 0.4229, "theo": 25.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-10-06T10:44:51", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "ETSY271217P00080000", "bid": 11.45, "bid_size": 76.0, "ask": 14.55, "ask_size": 71.0, "iv": 0.5403, "open_interest": 25.0, "volume": 0.0, "delta": -0.301, "gamma": 0.0075, "vega": 0.3214, "theta": -0.0207, "rho": -0.3306, "theo": 12.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.58, "last_trade_time": "2026-10-07T15:27:19", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "ETSY271217C00082500", "bid": 22.65, "bid_size": 64.0, "ask": 25.5, "ask_size": 82.0, "iv": 0.5306, "open_interest": 0.0, "volume": 0.0, "delta": 0.6973, "gamma": 0.0072, "vega": 0.3273, "theta": -0.0182, "rho": 0.4178, "theo": 23.8767, "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": 24.9250001907349}, {"option": "ETSY271217P00082500", "bid": 11.5, "bid_size": 52.0, "ask": 15.95, "ask_size": 37.0, "iv": 0.5239, "open_interest": 0.0, "volume": 0.0, "delta": -0.3217, "gamma": 0.0078, "vega": 0.3304, "theta": -0.0212, "rho": -0.3511, "theo": 13.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "ETSY271217C00085000", "bid": 20.8, "bid_size": 109.0, "ask": 24.4, "ask_size": 132.0, "iv": 0.5197, "open_interest": 50.0, "volume": 0.0, "delta": 0.678, "gamma": 0.0074, "vega": 0.3359, "theta": -0.0188, "rho": 0.4117, "theo": 22.6971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-10-28T10:02:15", "percent_change": 0.0, "prev_day_close": 24.1750001907349}, {"option": "ETSY271217P00085000", "bid": 12.7, "bid_size": 111.0, "ask": 17.5, "ask_size": 93.0, "iv": 0.5259, "open_interest": 198.0, "volume": 0.0, "delta": -0.3426, "gamma": 0.008, "vega": 0.3385, "theta": -0.0217, "rho": -0.3708, "theo": 14.9871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.65, "last_trade_time": "2026-08-20T12:44:38", "percent_change": 0.0, "prev_day_close": 14.125}, {"option": "ETSY271217C00087500", "bid": 19.35, "bid_size": 93.0, "ask": 23.2, "ask_size": 89.0, "iv": 0.5122, "open_interest": 0.0, "volume": 0.0, "delta": 0.6586, "gamma": 0.0076, "vega": 0.3435, "theta": -0.0194, "rho": 0.405, "theo": 21.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "ETSY271217P00087500", "bid": 14.0, "bid_size": 56.0, "ask": 19.0, "ask_size": 31.0, "iv": 0.5269, "open_interest": 2.0, "volume": 0.0, "delta": -0.3637, "gamma": 0.0083, "vega": 0.3453, "theta": -0.0221, "rho": -0.3884, "theo": 16.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.85, "last_trade_time": "2026-10-21T15:11:11", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "ETSY271217C00090000", "bid": 18.45, "bid_size": 147.0, "ask": 21.15, "ask_size": 107.0, "iv": 0.4994, "open_interest": 410.0, "volume": 0.0, "delta": 0.6393, "gamma": 0.0078, "vega": 0.3502, "theta": -0.0199, "rho": 0.3981, "theo": 20.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.95, "last_trade_time": "2026-10-21T14:22:05", "percent_change": 0.0, "prev_day_close": 21.9250001907349}, {"option": "ETSY271217P00090000", "bid": 15.6, "bid_size": 42.0, "ask": 20.0, "ask_size": 38.0, "iv": 0.5236, "open_interest": 18.0, "volume": 0.0, "delta": -0.3849, "gamma": 0.0085, "vega": 0.3512, "theta": -0.0224, "rho": -0.4074, "theo": 17.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-09-08T09:47:54", "percent_change": 0.0, "prev_day_close": 16.8249998092651}, {"option": "ETSY271217C00092500", "bid": 18.1, "bid_size": 74.0, "ask": 21.2, "ask_size": 132.0, "iv": 0.5228, "open_interest": 0.0, "volume": 0.0, "delta": 0.6201, "gamma": 0.0079, "vega": 0.356, "theta": -0.0204, "rho": 0.3906, "theo": 19.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0749998092651}, {"option": "ETSY271217P00092500", "bid": 17.15, "bid_size": 30.0, "ask": 21.5, "ask_size": 36.0, "iv": 0.5253, "open_interest": 0.0, "volume": 0.0, "delta": -0.406, "gamma": 0.0087, "vega": 0.3561, "theta": -0.0227, "rho": -0.4263, "theo": 19.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "ETSY271217C00095000", "bid": 16.45, "bid_size": 144.0, "ask": 20.35, "ask_size": 148.0, "iv": 0.5139, "open_interest": 76.0, "volume": 0.0, "delta": 0.601, "gamma": 0.008, "vega": 0.3608, "theta": -0.0208, "rho": 0.3823, "theo": 18.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.68, "last_trade_time": "2026-10-15T13:27:01", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "ETSY271217P00095000", "bid": 18.5, "bid_size": 41.0, "ask": 21.45, "ask_size": 26.0, "iv": 0.5017, "open_interest": 4.0, "volume": 0.0, "delta": -0.4268, "gamma": 0.0089, "vega": 0.3593, "theta": -0.0229, "rho": -0.4407, "theo": 20.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.4, "last_trade_time": "2026-09-08T11:22:32", "percent_change": 0.0, "prev_day_close": 19.2250003814697}, {"option": "ETSY271217C00097500", "bid": 15.65, "bid_size": 98.0, "ask": 19.5, "ask_size": 141.0, "iv": 0.5156, "open_interest": 0.0, "volume": 0.0, "delta": 0.5821, "gamma": 0.0082, "vega": 0.3647, "theta": -0.0211, "rho": 0.3741, "theo": 17.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0749998092651}, {"option": "ETSY271217P00097500", "bid": 21.1, "bid_size": 26.0, "ask": 22.7, "ask_size": 24.0, "iv": 0.5119, "open_interest": 0.0, "volume": 0.0, "delta": -0.4478, "gamma": 0.0091, "vega": 0.3621, "theta": -0.0231, "rho": -0.4588, "theo": 22.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "ETSY271217C00100000", "bid": 14.65, "bid_size": 151.0, "ask": 18.8, "ask_size": 163.0, "iv": 0.5154, "open_interest": 236.0, "volume": 0.0, "delta": 0.5635, "gamma": 0.0082, "vega": 0.3678, "theta": -0.0213, "rho": 0.3658, "theo": 16.6759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-10-28T09:50:03", "percent_change": 0.0, "prev_day_close": 17.7250003814697}, {"option": "ETSY271217P00100000", "bid": 22.65, "bid_size": 26.0, "ask": 24.8, "ask_size": 26.0, "iv": 0.5179, "open_interest": 7.0, "volume": 0.0, "delta": -0.4686, "gamma": 0.0092, "vega": 0.3636, "theta": -0.0232, "rho": -0.4725, "theo": 23.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.39, "last_trade_time": "2026-09-08T11:26:22", "percent_change": 0.0, "prev_day_close": 22.8249998092651}, {"option": "ETSY271217C00105000", "bid": 13.05, "bid_size": 159.0, "ask": 17.0, "ask_size": 162.0, "iv": 0.5119, "open_interest": 156.0, "volume": 0.0, "delta": 0.527, "gamma": 0.0084, "vega": 0.3713, "theta": -0.0217, "rho": 0.3478, "theo": 15.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.7, "last_trade_time": "2026-10-27T11:40:25", "percent_change": 0.0, "prev_day_close": 16.125}, {"option": "ETSY271217P00105000", "bid": 25.05, "bid_size": 97.0, "ask": 27.75, "ask_size": 61.0, "iv": 0.4994, "open_interest": 451.0, "volume": 0.0, "delta": -0.5098, "gamma": 0.0095, "vega": 0.3628, "theta": -0.0233, "rho": -0.4969, "theo": 26.8602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-09-02T11:48:49", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "ETSY271217C00110000", "bid": 12.55, "bid_size": 94.0, "ask": 15.1, "ask_size": 160.0, "iv": 0.5178, "open_interest": 119.0, "volume": 0.0, "delta": 0.4919, "gamma": 0.0084, "vega": 0.372, "theta": -0.0218, "rho": 0.3299, "theo": 13.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.92, "last_trade_time": "2026-10-30T13:13:52", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "ETSY271217P00110000", "bid": 29.45, "bid_size": 26.0, "ask": 31.7, "ask_size": 26.0, "iv": 0.5176, "open_interest": 0.0, "volume": 0.0, "delta": -0.5501, "gamma": 0.0097, "vega": 0.3591, "theta": -0.0232, "rho": -0.5182, "theo": 30.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3499994277954}, {"option": "ETSY271217C00115000", "bid": 11.25, "bid_size": 249.0, "ask": 14.0, "ask_size": 291.0, "iv": 0.5202, "open_interest": 468.0, "volume": 0.0, "delta": 0.4582, "gamma": 0.0084, "vega": 0.3698, "theta": -0.0218, "rho": 0.3114, "theo": 12.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-11-04T11:57:40", "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "ETSY271217P00115000", "bid": 32.0, "bid_size": 84.0, "ask": 35.6, "ask_size": 65.0, "iv": 0.505, "open_interest": 0.0, "volume": 0.0, "delta": -0.5892, "gamma": 0.0098, "vega": 0.3505, "theta": -0.0228, "rho": -0.5306, "theo": 33.9368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5750007629394}, {"option": "ETSY271217C00120000", "bid": 9.1, "bid_size": 252.0, "ask": 12.8, "ask_size": 266.0, "iv": 0.5067, "open_interest": 48.0, "volume": 10.0, "delta": 0.4259, "gamma": 0.0083, "vega": 0.3652, "theta": -0.0216, "rho": 0.2931, "theo": 10.9851, "change": -0.415, "open": 11.46, "high": 11.46, "low": 11.46, "tick": "down", "last_trade_price": 11.46, "last_trade_time": "2026-11-09T10:55:22", "percent_change": -3.49474, "prev_day_close": 11.875}, {"option": "ETSY271217P00120000", "bid": 36.95, "bid_size": 57.0, "ask": 39.25, "ask_size": 70.0, "iv": 0.519, "open_interest": 0.0, "volume": 0.0, "delta": -0.6272, "gamma": 0.0099, "vega": 0.3395, "theta": -0.0224, "rho": -0.5396, "theo": 37.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6749992370606}, {"option": "ETSY271217C00125000", "bid": 9.0, "bid_size": 216.0, "ask": 11.15, "ask_size": 225.0, "iv": 0.5114, "open_interest": 63.0, "volume": 0.0, "delta": 0.3955, "gamma": 0.0082, "vega": 0.3588, "theta": -0.0213, "rho": 0.2752, "theo": 9.9008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-10-21T14:34:58", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "ETSY271217P00125000", "bid": 39.65, "bid_size": 77.0, "ask": 43.5, "ask_size": 67.0, "iv": 0.5047, "open_interest": 0.0, "volume": 0.0, "delta": -0.6637, "gamma": 0.0099, "vega": 0.3257, "theta": -0.0218, "rho": -0.5435, "theo": 41.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0750007629394}, {"option": "ETSY271217C00130000", "bid": 7.1, "bid_size": 134.0, "ask": 10.85, "ask_size": 143.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": 0.3669, "gamma": 0.008, "vega": 0.3506, "theta": -0.0208, "rho": 0.2579, "theo": 8.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "ETSY271217P00130000", "bid": 45.05, "bid_size": 15.0, "ask": 46.95, "ask_size": 26.0, "iv": 0.5157, "open_interest": 0.0, "volume": 0.0, "delta": -0.699, "gamma": 0.0099, "vega": 0.3094, "theta": -0.0213, "rho": -0.537, "theo": 45.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7250003814697}, {"option": "ETSY271217C00135000", "bid": 6.05, "bid_size": 145.0, "ask": 10.1, "ask_size": 130.0, "iv": 0.5056, "open_interest": 0.0, "volume": 0.0, "delta": 0.3401, "gamma": 0.0078, "vega": 0.3414, "theta": -0.0203, "rho": 0.2414, "theo": 8.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "ETSY271217P00135000", "bid": 48.35, "bid_size": 26.0, "ask": 51.9, "ask_size": 26.0, "iv": 0.5138, "open_interest": 0.0, "volume": 0.0, "delta": -0.7327, "gamma": 0.0099, "vega": 0.2913, "theta": -0.0204, "rho": -0.5289, "theo": 49.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7750015258789}, {"option": "ETSY271217C00140000", "bid": 5.3, "bid_size": 158.0, "ask": 9.2, "ask_size": 132.0, "iv": 0.5038, "open_interest": 0.0, "volume": 0.0, "delta": 0.3149, "gamma": 0.0076, "vega": 0.3307, "theta": -0.0197, "rho": 0.2252, "theo": 7.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.82499980926514}, {"option": "ETSY271217P00140000", "bid": 52.65, "bid_size": 41.0, "ask": 55.2, "ask_size": 26.0, "iv": 0.4953, "open_interest": 0.0, "volume": 0.0, "delta": -0.7652, "gamma": 0.0098, "vega": 0.2648, "theta": -0.0196, "rho": -0.4985, "theo": 54.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.4500007629394}, {"option": "ETSY271217C00145000", "bid": 4.7, "bid_size": 167.0, "ask": 8.65, "ask_size": 148.0, "iv": 0.5073, "open_interest": 0.0, "volume": 0.0, "delta": 0.2914, "gamma": 0.0073, "vega": 0.3196, "theta": -0.019, "rho": 0.2102, "theo": 6.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "ETSY271217P00145000", "bid": 57.0, "bid_size": 40.0, "ask": 60.5, "ask_size": 26.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": -0.7965, "gamma": 0.0098, "vega": 0.2426, "theta": -0.0188, "rho": -0.4802, "theo": 58.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.4499988555908}, {"option": "ETSY280121C00025000", "bid": 63.0, "bid_size": 60.0, "ask": 67.5, "ask_size": 54.0, "iv": 0.5289, "open_interest": 12.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0006, "vega": 0.0401, "theta": 0.0, "rho": 0.2604, "theo": 65.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.2, "last_trade_time": "2026-08-24T12:11:29", "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "ETSY280121P00025000", "bid": 0.3, "bid_size": 37.0, "ask": 0.65, "ask_size": 3.0, "iv": 0.6765, "open_interest": 143.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0006, "vega": 0.0406, "theta": -0.0031, "rho": -0.0221, "theo": 0.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 0.515000000596046}, {"option": "ETSY280121C00030000", "bid": 59.0, "bid_size": 106.0, "ask": 62.5, "ask_size": 106.0, "iv": 0.5468, "open_interest": 41.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0009, "vega": 0.0568, "theta": 0.0, "rho": 0.3054, "theo": 61.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.37, "last_trade_time": "2026-09-30T11:53:45", "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "ETSY280121P00030000", "bid": 0.4, "bid_size": 43.0, "ask": 2.9, "ask_size": 184.0, "iv": 0.7735, "open_interest": 98.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.001, "vega": 0.0576, "theta": -0.0041, "rho": -0.0331, "theo": 0.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-09-30T12:39:13", "percent_change": 0.0, "prev_day_close": 0.915000006556511}, {"option": "ETSY280121C00035000", "bid": 54.85, "bid_size": 138.0, "ask": 58.0, "ask_size": 148.0, "iv": 0.5567, "open_interest": 282.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0013, "vega": 0.0774, "theta": 0.0, "rho": 0.346, "theo": 56.8285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.25, "last_trade_time": "2026-09-04T11:02:14", "percent_change": 0.0, "prev_day_close": 58.125}, {"option": "ETSY280121P00035000", "bid": 0.74, "bid_size": 42.0, "ask": 1.61, "ask_size": 26.0, "iv": 0.6227, "open_interest": 71.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0014, "vega": 0.0785, "theta": -0.0053, "rho": -0.0477, "theo": 1.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-07-23T14:22:01", "percent_change": 0.0, "prev_day_close": 1.09499999880791}, {"option": "ETSY280121C00037500", "bid": 53.0, "bid_size": 83.0, "ask": 56.5, "ask_size": 66.0, "iv": 0.6098, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0016, "vega": 0.0892, "theta": 0.0, "rho": 0.3644, "theo": 54.6911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4500007629394}, {"option": "ETSY280121P00037500", "bid": 0.73, "bid_size": 36.0, "ask": 1.85, "ask_size": 30.0, "iv": 0.597, "open_interest": 0.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0016, "vega": 0.0905, "theta": -0.006, "rho": -0.0568, "theo": 1.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.9549999833107}, {"option": "ETSY280121C00040000", "bid": 50.45, "bid_size": 109.0, "ask": 54.0, "ask_size": 108.0, "iv": 0.5538, "open_interest": 50.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0018, "vega": 0.1018, "theta": -0.0003, "rho": 0.3816, "theo": 52.5883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-10-15T10:41:18", "percent_change": 0.0, "prev_day_close": 53.7000007629394}, {"option": "ETSY280121P00040000", "bid": 0.2, "bid_size": 249.0, "ask": 3.4, "ask_size": 146.0, "iv": 0.6108, "open_interest": 147.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0019, "vega": 0.1033, "theta": -0.0068, "rho": -0.0668, "theo": 1.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-13T14:28:22", "percent_change": 0.0, "prev_day_close": 1.14000003039837}, {"option": "ETSY280121C00042500", "bid": 48.5, "bid_size": 77.0, "ask": 52.0, "ask_size": 65.0, "iv": 0.5575, "open_interest": 0.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.0021, "vega": 0.1154, "theta": -0.0014, "rho": 0.3971, "theo": 50.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.9750003814697}, {"option": "ETSY280121P00042500", "bid": 1.27, "bid_size": 37.0, "ask": 2.44, "ask_size": 26.0, "iv": 0.5779, "open_interest": 0.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0022, "vega": 0.1173, "theta": -0.0076, "rho": -0.0781, "theo": 1.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52999994158745}, {"option": "ETSY280121C00045000", "bid": 46.55, "bid_size": 116.0, "ask": 49.8, "ask_size": 108.0, "iv": 0.5475, "open_interest": 64.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0024, "vega": 0.1296, "theta": -0.0024, "rho": 0.4113, "theo": 48.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.4, "last_trade_time": "2026-09-18T13:12:35", "percent_change": 0.0, "prev_day_close": 50.0750007629394}, {"option": "ETSY280121P00045000", "bid": 0.93, "bid_size": 195.0, "ask": 2.88, "ask_size": 98.0, "iv": 0.5465, "open_interest": 67.0, "volume": 0.0, "delta": -0.0708, "gamma": 0.0025, "vega": 0.1318, "theta": -0.0084, "rho": -0.0905, "theo": 2.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-10-08T12:58:03", "percent_change": 0.0, "prev_day_close": 2.24499994516373}, {"option": "ETSY280121C00047500", "bid": 44.5, "bid_size": 86.0, "ask": 48.0, "ask_size": 86.0, "iv": 0.5466, "open_interest": 0.0, "volume": 0.0, "delta": 0.9244, "gamma": 0.0027, "vega": 0.1444, "theta": -0.0035, "rho": 0.4239, "theo": 46.5207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "ETSY280121P00047500", "bid": 1.98, "bid_size": 38.0, "ask": 4.05, "ask_size": 62.0, "iv": 0.5913, "open_interest": 0.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.0028, "vega": 0.1469, "theta": -0.0092, "rho": -0.104, "theo": 2.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94000005722046}, {"option": "ETSY280121C00050000", "bid": 42.6, "bid_size": 111.0, "ask": 45.85, "ask_size": 105.0, "iv": 0.5356, "open_interest": 87.0, "volume": 0.0, "delta": 0.9129, "gamma": 0.003, "vega": 0.1598, "theta": -0.0046, "rho": 0.4348, "theo": 44.5885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.13, "last_trade_time": "2026-11-04T13:32:39", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "ETSY280121P00050000", "bid": 1.75, "bid_size": 281.0, "ask": 3.7, "ask_size": 86.0, "iv": 0.537, "open_interest": 139.0, "volume": 0.0, "delta": -0.0937, "gamma": 0.0032, "vega": 0.1624, "theta": -0.0101, "rho": -0.119, "theo": 3.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T13:12:22", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "ETSY280121C00055000", "bid": 39.2, "bid_size": 70.0, "ask": 42.5, "ask_size": 119.0, "iv": 0.5462, "open_interest": 71.0, "volume": 0.0, "delta": 0.8872, "gamma": 0.0037, "vega": 0.1911, "theta": -0.0069, "rho": 0.4522, "theo": 40.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.5, "last_trade_time": "2026-10-28T15:47:38", "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "ETSY280121P00055000", "bid": 2.66, "bid_size": 79.0, "ask": 5.5, "ask_size": 41.0, "iv": 0.5462, "open_interest": 78.0, "volume": 0.0, "delta": -0.1206, "gamma": 0.0039, "vega": 0.1948, "theta": -0.0119, "rho": -0.1523, "theo": 4.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2026-11-04T10:09:39", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ETSY280121C00057500", "bid": 37.0, "bid_size": 74.0, "ask": 40.5, "ask_size": 82.0, "iv": 0.5256, "open_interest": 3.0, "volume": 0.0, "delta": 0.8731, "gamma": 0.004, "vega": 0.207, "theta": -0.008, "rho": 0.4585, "theo": 39.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.35, "last_trade_time": "2026-06-29T09:48:33", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "ETSY280121P00057500", "bid": 3.25, "bid_size": 40.0, "ask": 6.9, "ask_size": 83.0, "iv": 0.5605, "open_interest": 15.0, "volume": 0.0, "delta": -0.135, "gamma": 0.0042, "vega": 0.2107, "theta": -0.0128, "rho": -0.1702, "theo": 4.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-09-18T14:12:45", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "ETSY280121C00060000", "bid": 35.4, "bid_size": 113.0, "ask": 38.65, "ask_size": 116.0, "iv": 0.5223, "open_interest": 91.0, "volume": 0.0, "delta": 0.8582, "gamma": 0.0044, "vega": 0.2226, "theta": -0.0091, "rho": 0.4635, "theo": 37.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2026-10-14T09:44:55", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "ETSY280121P00060000", "bid": 4.8, "bid_size": 26.0, "ask": 6.7, "ask_size": 26.0, "iv": 0.5554, "open_interest": 60.0, "volume": 0.0, "delta": -0.1512, "gamma": 0.0046, "vega": 0.2265, "theta": -0.0137, "rho": -0.1888, "theo": 5.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-10-13T14:28:22", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "ETSY280121C00062500", "bid": 33.9, "bid_size": 56.0, "ask": 37.5, "ask_size": 63.0, "iv": 0.534, "open_interest": 2.0, "volume": 0.0, "delta": 0.8426, "gamma": 0.0047, "vega": 0.2382, "theta": -0.0101, "rho": 0.4667, "theo": 35.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.55, "last_trade_time": "2026-05-26T09:36:10", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "ETSY280121P00062500", "bid": 4.85, "bid_size": 47.0, "ask": 6.9, "ask_size": 30.0, "iv": 0.5263, "open_interest": 65.0, "volume": 0.0, "delta": -0.1671, "gamma": 0.005, "vega": 0.2425, "theta": -0.0145, "rho": -0.209, "theo": 6.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-09-18T14:00:58", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "ETSY280121C00065000", "bid": 32.65, "bid_size": 46.0, "ask": 36.0, "ask_size": 64.0, "iv": 0.5397, "open_interest": 25.0, "volume": 0.0, "delta": 0.8264, "gamma": 0.005, "vega": 0.2532, "theta": -0.0112, "rho": 0.4687, "theo": 34.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.8, "last_trade_time": "2026-09-24T12:44:29", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "ETSY280121P00065000", "bid": 5.35, "bid_size": 47.0, "ask": 8.2, "ask_size": 50.0, "iv": 0.5282, "open_interest": 171.0, "volume": 0.0, "delta": -0.1843, "gamma": 0.0053, "vega": 0.2578, "theta": -0.0153, "rho": -0.2293, "theo": 6.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.26, "last_trade_time": "2026-11-02T09:52:06", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ETSY280121C00067500", "bid": 31.0, "bid_size": 38.0, "ask": 33.75, "ask_size": 51.0, "iv": 0.5212, "open_interest": 175.0, "volume": 0.0, "delta": 0.8095, "gamma": 0.0054, "vega": 0.2677, "theta": -0.0122, "rho": 0.4695, "theo": 32.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.65, "last_trade_time": "2026-08-24T13:13:42", "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "ETSY280121P00067500", "bid": 6.15, "bid_size": 47.0, "ask": 8.95, "ask_size": 41.0, "iv": 0.5229, "open_interest": 42.0, "volume": 0.0, "delta": -0.2022, "gamma": 0.0057, "vega": 0.2722, "theta": -0.0161, "rho": -0.2498, "theo": 7.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-10-29T14:23:11", "percent_change": 0.0, "prev_day_close": 7.37499976158142}, {"option": "ETSY280121C00070000", "bid": 29.05, "bid_size": 175.0, "ask": 32.95, "ask_size": 264.0, "iv": 0.5229, "open_interest": 2414.0, "volume": 0.0, "delta": 0.7922, "gamma": 0.0057, "vega": 0.2817, "theta": -0.0131, "rho": 0.4687, "theo": 31.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.9, "last_trade_time": "2026-11-06T12:05:45", "percent_change": 0.0, "prev_day_close": 32.6750011444092}, {"option": "ETSY280121P00070000", "bid": 7.9, "bid_size": 119.0, "ask": 10.75, "ask_size": 173.0, "iv": 0.5509, "open_interest": 70.0, "volume": 0.0, "delta": -0.2206, "gamma": 0.006, "vega": 0.2864, "theta": -0.0169, "rho": -0.2715, "theo": 8.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-09-18T13:57:24", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "ETSY280121C00072500", "bid": 27.4, "bid_size": 116.0, "ask": 30.95, "ask_size": 117.0, "iv": 0.5072, "open_interest": 2.0, "volume": 1.0, "delta": 0.7744, "gamma": 0.006, "vega": 0.2949, "theta": -0.014, "rho": 0.4671, "theo": 29.6152, "change": -1.765, "open": 29.66, "high": 29.66, "low": 29.66, "tick": "up", "last_trade_price": 29.66, "last_trade_time": "2026-11-09T15:00:09", "percent_change": -5.61655, "prev_day_close": 31.4250001907349}, {"option": "ETSY280121P00072500", "bid": 7.5, "bid_size": 160.0, "ask": 10.8, "ask_size": 160.0, "iv": 0.5095, "open_interest": 0.0, "volume": 0.0, "delta": -0.2396, "gamma": 0.0064, "vega": 0.2997, "theta": -0.0176, "rho": -0.2932, "theo": 9.5305, "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": 9.30000019073486}, {"option": "ETSY280121C00075000", "bid": 26.1, "bid_size": 167.0, "ask": 30.0, "ask_size": 235.0, "iv": 0.5139, "open_interest": 288.0, "volume": 0.0, "delta": 0.7563, "gamma": 0.0063, "vega": 0.3073, "theta": -0.0148, "rho": 0.4645, "theo": 28.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.55, "last_trade_time": "2026-10-16T13:35:28", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "ETSY280121P00075000", "bid": 8.5, "bid_size": 167.0, "ask": 11.55, "ask_size": 138.0, "iv": 0.5031, "open_interest": 73.0, "volume": 0.0, "delta": -0.259, "gamma": 0.0067, "vega": 0.3118, "theta": -0.0183, "rho": -0.3142, "theo": 10.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-09-14T09:30:09", "percent_change": 0.0, "prev_day_close": 10.7250003814697}, {"option": "ETSY280121C00077500", "bid": 25.0, "bid_size": 56.0, "ask": 29.0, "ask_size": 70.0, "iv": 0.5206, "open_interest": 0.0, "volume": 0.0, "delta": 0.7379, "gamma": 0.0065, "vega": 0.319, "theta": -0.0156, "rho": 0.4605, "theo": 26.9099, "change": 0.0, "open": 0.0, "high": 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": "ETSY280121P00077500", "bid": 9.5, "bid_size": 79.0, "ask": 13.1, "ask_size": 32.0, "iv": 0.5077, "open_interest": 34.0, "volume": 0.0, "delta": -0.2788, "gamma": 0.007, "vega": 0.3235, "theta": -0.0189, "rho": -0.3361, "theo": 11.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-10-26T11:45:56", "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "ETSY280121C00080000", "bid": 23.75, "bid_size": 64.0, "ask": 26.9, "ask_size": 40.0, "iv": 0.5063, "open_interest": 72.0, "volume": 0.0, "delta": 0.7193, "gamma": 0.0068, "vega": 0.3297, "theta": -0.0164, "rho": 0.4559, "theo": 25.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-10-22T11:30:46", "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "ETSY280121P00080000", "bid": 10.95, "bid_size": 53.0, "ask": 14.9, "ask_size": 62.0, "iv": 0.5207, "open_interest": 178.0, "volume": 0.0, "delta": -0.2989, "gamma": 0.0073, "vega": 0.3339, "theta": -0.0195, "rho": -0.3577, "theo": 12.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-10-15T13:55:26", "percent_change": 0.0, "prev_day_close": 12.2749996185303}, {"option": "ETSY280121C00082500", "bid": 22.7, "bid_size": 38.0, "ask": 26.5, "ask_size": 81.0, "iv": 0.5193, "open_interest": 0.0, "volume": 0.0, "delta": 0.7005, "gamma": 0.007, "vega": 0.3395, "theta": -0.017, "rho": 0.4507, "theo": 24.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "ETSY280121P00082500", "bid": 12.6, "bid_size": 45.0, "ask": 15.9, "ask_size": 30.0, "iv": 0.5226, "open_interest": 0.0, "volume": 0.0, "delta": -0.3192, "gamma": 0.0076, "vega": 0.3431, "theta": -0.02, "rho": -0.3784, "theo": 13.9598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8249998092651}, {"option": "ETSY280121C00085000", "bid": 21.6, "bid_size": 42.0, "ask": 24.65, "ask_size": 72.0, "iv": 0.5087, "open_interest": 1103.0, "volume": 0.0, "delta": 0.6818, "gamma": 0.0072, "vega": 0.3484, "theta": -0.0176, "rho": 0.4444, "theo": 23.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.95, "last_trade_time": "2026-10-30T13:53:35", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "ETSY280121P00085000", "bid": 13.05, "bid_size": 48.0, "ask": 16.3, "ask_size": 30.0, "iv": 0.4973, "open_interest": 6.0, "volume": 0.0, "delta": -0.3397, "gamma": 0.0079, "vega": 0.3515, "theta": -0.0205, "rho": -0.3991, "theo": 15.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.81, "last_trade_time": "2026-10-28T10:17:05", "percent_change": 0.0, "prev_day_close": 14.7750000953674}, {"option": "ETSY280121C00087500", "bid": 20.0, "bid_size": 79.0, "ask": 23.55, "ask_size": 46.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": 0.663, "gamma": 0.0074, "vega": 0.3564, "theta": -0.0182, "rho": 0.4375, "theo": 22.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "ETSY280121P00087500", "bid": 14.5, "bid_size": 54.0, "ask": 18.3, "ask_size": 33.0, "iv": 0.5078, "open_interest": 1.0, "volume": 0.0, "delta": -0.3604, "gamma": 0.0081, "vega": 0.3586, "theta": -0.0209, "rho": -0.4191, "theo": 16.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.01, "last_trade_time": "2026-10-28T10:17:05", "percent_change": 0.0, "prev_day_close": 16.0249996185303}, {"option": "ETSY280121C00090000", "bid": 18.9, "bid_size": 69.0, "ask": 22.8, "ask_size": 119.0, "iv": 0.5033, "open_interest": 1063.0, "volume": 0.0, "delta": 0.6442, "gamma": 0.0076, "vega": 0.3634, "theta": -0.0187, "rho": 0.4304, "theo": 21.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.45, "last_trade_time": "2026-11-04T13:32:39", "percent_change": 0.0, "prev_day_close": 22.4250001907349}, {"option": "ETSY280121P00090000", "bid": 16.1, "bid_size": 40.0, "ask": 20.2, "ask_size": 56.0, "iv": 0.5171, "open_interest": 1008.0, "volume": 0.0, "delta": -0.381, "gamma": 0.0083, "vega": 0.3647, "theta": -0.0212, "rho": -0.4391, "theo": 17.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-10-19T10:29:29", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "ETSY280121C00092500", "bid": 18.15, "bid_size": 66.0, "ask": 21.95, "ask_size": 110.0, "iv": 0.508, "open_interest": 0.0, "volume": 0.0, "delta": 0.6256, "gamma": 0.0077, "vega": 0.3694, "theta": -0.0191, "rho": 0.4228, "theo": 20.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "ETSY280121P00092500", "bid": 17.9, "bid_size": 39.0, "ask": 21.2, "ask_size": 33.0, "iv": 0.5154, "open_interest": 0.0, "volume": 0.0, "delta": -0.4017, "gamma": 0.0086, "vega": 0.3696, "theta": -0.0215, "rho": -0.4574, "theo": 19.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2249994277954}, {"option": "ETSY280121C00095000", "bid": 17.0, "bid_size": 71.0, "ask": 20.95, "ask_size": 122.0, "iv": 0.504, "open_interest": 135.0, "volume": 0.0, "delta": 0.6071, "gamma": 0.0078, "vega": 0.3745, "theta": -0.0195, "rho": 0.4144, "theo": 19.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.99, "last_trade_time": "2026-10-16T09:53:35", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "ETSY280121P00095000", "bid": 19.35, "bid_size": 42.0, "ask": 22.5, "ask_size": 33.0, "iv": 0.5117, "open_interest": 15.0, "volume": 0.0, "delta": -0.4223, "gamma": 0.0087, "vega": 0.3733, "theta": -0.0218, "rho": -0.4745, "theo": 20.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.39, "last_trade_time": "2026-06-15T11:54:36", "percent_change": 0.0, "prev_day_close": 20.6750001907349}, {"option": "ETSY280121C00097500", "bid": 16.3, "bid_size": 46.0, "ask": 19.55, "ask_size": 30.0, "iv": 0.4997, "open_interest": 0.0, "volume": 0.0, "delta": 0.5888, "gamma": 0.0079, "vega": 0.3788, "theta": -0.0198, "rho": 0.4058, "theo": 18.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.375}, {"option": "ETSY280121P00097500", "bid": 20.7, "bid_size": 38.0, "ask": 23.4, "ask_size": 26.0, "iv": 0.5002, "open_interest": 0.0, "volume": 0.0, "delta": -0.4429, "gamma": 0.0089, "vega": 0.376, "theta": -0.022, "rho": -0.4906, "theo": 22.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.375}, {"option": "ETSY280121C00100000", "bid": 15.35, "bid_size": 57.0, "ask": 19.4, "ask_size": 136.0, "iv": 0.5074, "open_interest": 638.0, "volume": 0.0, "delta": 0.5707, "gamma": 0.008, "vega": 0.3822, "theta": -0.02, "rho": 0.3973, "theo": 17.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.78, "last_trade_time": "2026-11-03T10:30:12", "percent_change": 0.0, "prev_day_close": 18.5749998092651}, {"option": "ETSY280121P00100000", "bid": 22.15, "bid_size": 39.0, "ask": 26.15, "ask_size": 37.0, "iv": 0.5134, "open_interest": 502.0, "volume": 0.0, "delta": -0.4633, "gamma": 0.0091, "vega": 0.3778, "theta": -0.0221, "rho": -0.5079, "theo": 23.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.48, "last_trade_time": "2026-08-18T15:44:51", "percent_change": 0.0, "prev_day_close": 23.375}, {"option": "ETSY280121C00105000", "bid": 13.85, "bid_size": 46.0, "ask": 17.5, "ask_size": 105.0, "iv": 0.5041, "open_interest": 181.0, "volume": 0.0, "delta": 0.5354, "gamma": 0.0081, "vega": 0.3865, "theta": -0.0204, "rho": 0.379, "theo": 15.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-09-24T14:36:50", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "ETSY280121P00105000", "bid": 25.6, "bid_size": 32.0, "ask": 28.25, "ask_size": 39.0, "iv": 0.4986, "open_interest": 490.0, "volume": 0.0, "delta": -0.5034, "gamma": 0.0093, "vega": 0.3779, "theta": -0.0222, "rho": -0.5351, "theo": 27.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.75, "last_trade_time": "2026-09-02T13:04:50", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "ETSY280121C00110000", "bid": 12.65, "bid_size": 40.0, "ask": 15.2, "ask_size": 39.0, "iv": 0.4957, "open_interest": 614.0, "volume": 0.0, "delta": 0.5014, "gamma": 0.0082, "vega": 0.3879, "theta": -0.0206, "rho": 0.3605, "theo": 14.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-10-30T13:22:00", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "ETSY280121P00110000", "bid": 28.9, "bid_size": 39.0, "ask": 31.8, "ask_size": 26.0, "iv": 0.4965, "open_interest": 0.0, "volume": 0.0, "delta": -0.543, "gamma": 0.0095, "vega": 0.3742, "theta": -0.0223, "rho": -0.5561, "theo": 30.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.125}, {"option": "ETSY280121C00115000", "bid": 11.0, "bid_size": 178.0, "ask": 13.9, "ask_size": 162.0, "iv": 0.491, "open_interest": 50.0, "volume": 0.0, "delta": 0.4688, "gamma": 0.0082, "vega": 0.3865, "theta": -0.0206, "rho": 0.3416, "theo": 12.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-05T09:56:18", "percent_change": 0.0, "prev_day_close": 13.4749999046326}, {"option": "ETSY280121P00115000", "bid": 32.5, "bid_size": 91.0, "ask": 35.55, "ask_size": 49.0, "iv": 0.4969, "open_interest": 1.0, "volume": 0.0, "delta": -0.5811, "gamma": 0.0097, "vega": 0.3668, "theta": -0.0221, "rho": -0.5734, "theo": 34.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.64, "last_trade_time": "2026-06-30T15:40:58", "percent_change": 0.0, "prev_day_close": 33.2250003814697}, {"option": "ETSY280121C00120000", "bid": 9.45, "bid_size": 197.0, "ask": 13.25, "ask_size": 227.0, "iv": 0.4928, "open_interest": 64.0, "volume": 10.0, "delta": 0.4378, "gamma": 0.0081, "vega": 0.3829, "theta": -0.0205, "rho": 0.323, "theo": 11.671, "change": -1.14, "open": 11.46, "high": 11.46, "low": 11.46, "tick": "down", "last_trade_price": 11.46, "last_trade_time": "2026-11-09T10:55:22", "percent_change": -9.04762, "prev_day_close": 12.5999999046326}, {"option": "ETSY280121P00120000", "bid": 36.35, "bid_size": 76.0, "ask": 39.25, "ask_size": 64.0, "iv": 0.4959, "open_interest": 1.0, "volume": 0.0, "delta": -0.6184, "gamma": 0.0098, "vega": 0.3551, "theta": -0.0218, "rho": -0.5769, "theo": 37.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-11-05T09:51:24", "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "ETSY280121C00125000", "bid": 8.65, "bid_size": 229.0, "ask": 12.35, "ask_size": 250.0, "iv": 0.4984, "open_interest": 238.0, "volume": 0.0, "delta": 0.4084, "gamma": 0.008, "vega": 0.3773, "theta": -0.0203, "rho": 0.3048, "theo": 10.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-24T09:55:09", "percent_change": 0.0, "prev_day_close": 11.4749999046326}, {"option": "ETSY280121P00125000", "bid": 40.0, "bid_size": 120.0, "ask": 43.3, "ask_size": 68.0, "iv": 0.4933, "open_interest": 65.0, "volume": 0.0, "delta": -0.6545, "gamma": 0.0098, "vega": 0.3432, "theta": -0.0214, "rho": -0.5906, "theo": 41.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.2, "last_trade_time": "2026-10-15T10:52:19", "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "ETSY280121C00130000", "bid": 7.95, "bid_size": 48.0, "ask": 11.35, "ask_size": 69.0, "iv": 0.5014, "open_interest": 0.0, "volume": 0.0, "delta": 0.3806, "gamma": 0.0078, "vega": 0.3699, "theta": -0.02, "rho": 0.2866, "theo": 9.5978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6750001907349}, {"option": "ETSY280121P00130000", "bid": 44.35, "bid_size": 39.0, "ask": 47.75, "ask_size": 26.0, "iv": 0.5036, "open_interest": 0.0, "volume": 0.0, "delta": -0.6886, "gamma": 0.0098, "vega": 0.3246, "theta": -0.0208, "rho": -0.5671, "theo": 45.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "ETSY280121C00135000", "bid": 6.8, "bid_size": 73.0, "ask": 9.8, "ask_size": 31.0, "iv": 0.488, "open_interest": 1.0, "volume": 0.0, "delta": 0.3544, "gamma": 0.0077, "vega": 0.3614, "theta": -0.0195, "rho": 0.2697, "theo": 8.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-11-04T15:41:35", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "ETSY280121P00135000", "bid": 48.8, "bid_size": 26.0, "ask": 51.6, "ask_size": 26.0, "iv": 0.5027, "open_interest": 0.0, "volume": 0.0, "delta": -0.7225, "gamma": 0.0099, "vega": 0.3053, "theta": -0.0203, "rho": -0.566, "theo": 50.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1500015258789}, {"option": "ETSY280121C00140000", "bid": 6.2, "bid_size": 64.0, "ask": 9.65, "ask_size": 66.0, "iv": 0.4996, "open_interest": 0.0, "volume": 0.0, "delta": 0.3297, "gamma": 0.0075, "vega": 0.3516, "theta": -0.019, "rho": 0.2529, "theo": 7.9084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "ETSY280121P00140000", "bid": 52.8, "bid_size": 39.0, "ask": 55.55, "ask_size": 26.0, "iv": 0.4924, "open_interest": 0.0, "volume": 0.0, "delta": -0.7545, "gamma": 0.0099, "vega": 0.2882, "theta": -0.0198, "rho": -0.5631, "theo": 54.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5750007629394}, {"option": "ETSY280121C00145000", "bid": 5.2, "bid_size": 76.0, "ask": 8.5, "ask_size": 45.0, "iv": 0.4888, "open_interest": 0.0, "volume": 0.0, "delta": 0.3067, "gamma": 0.0072, "vega": 0.341, "theta": -0.0185, "rho": 0.237, "theo": 7.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "ETSY280121P00145000", "bid": 57.2, "bid_size": 40.0, "ask": 60.85, "ask_size": 26.0, "iv": 0.51, "open_interest": 0.0, "volume": 0.0, "delta": -0.7845, "gamma": 0.0097, "vega": 0.2578, "theta": -0.0188, "rho": -0.5027, "theo": 58.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "ETSY280616C00035000", "bid": 56.0, "bid_size": 73.0, "ask": 59.5, "ask_size": 72.0, "iv": 0.5504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0014, "vega": 0.1033, "theta": 0.0, "rho": 0.4333, "theo": 58.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6499996185303}, {"option": "ETSY280616P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 26.0, "iv": 0.6395, "open_interest": 0.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0014, "vega": 0.1054, "theta": -0.0052, "rho": -0.0791, "theo": 1.615, "change": 0.0, "open": 0.0, "high": 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": "ETSY280616C00037500", "bid": 54.1, "bid_size": 78.0, "ask": 57.5, "ask_size": 78.0, "iv": 0.5524, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0016, "vega": 0.1181, "theta": 0.0, "rho": 0.4543, "theo": 56.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1749992370606}, {"option": "ETSY280616P00037500", "bid": 0.38, "bid_size": 202.0, "ask": 3.55, "ask_size": 120.0, "iv": 0.5874, "open_interest": 0.0, "volume": 0.0, "delta": -0.0525, "gamma": 0.0017, "vega": 0.1209, "theta": -0.0058, "rho": -0.0936, "theo": 1.9407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05999997258186}, {"option": "ETSY280616C00040000", "bid": 52.0, "bid_size": 79.0, "ask": 55.5, "ask_size": 83.0, "iv": 0.5414, "open_interest": 0.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0018, "vega": 0.1334, "theta": 0.0, "rho": 0.4734, "theo": 54.2156, "change": 0.0, "open": 0.0, "high": 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": "ETSY280616P00040000", "bid": 0.54, "bid_size": 211.0, "ask": 3.8, "ask_size": 108.0, "iv": 0.5677, "open_interest": 1.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0019, "vega": 0.1366, "theta": -0.0065, "rho": -0.109, "theo": 2.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.04, "last_trade_time": "2026-09-30T12:37:25", "percent_change": 0.0, "prev_day_close": 2.23499998450279}, {"option": "ETSY280616C00042500", "bid": 50.35, "bid_size": 64.0, "ask": 53.35, "ask_size": 62.0, "iv": 0.54, "open_interest": 0.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0021, "vega": 0.1492, "theta": -0.0004, "rho": 0.491, "theo": 52.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.625}, {"option": "ETSY280616P00042500", "bid": 0.56, "bid_size": 226.0, "ask": 3.95, "ask_size": 86.0, "iv": 0.5397, "open_interest": 0.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.0022, "vega": 0.1528, "theta": -0.0072, "rho": -0.1259, "theo": 2.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39500001072884}, {"option": "ETSY280616C00045000", "bid": 48.0, "bid_size": 63.0, "ask": 51.5, "ask_size": 63.0, "iv": 0.5222, "open_interest": 0.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0023, "vega": 0.1656, "theta": -0.0013, "rho": 0.5066, "theo": 50.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "ETSY280616P00045000", "bid": 1.0, "bid_size": 210.0, "ask": 4.35, "ask_size": 90.0, "iv": 0.5348, "open_interest": 1.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.0024, "vega": 0.1696, "theta": -0.0079, "rho": -0.1443, "theo": 3.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-10-28T09:30:17", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "ETSY280616C00047500", "bid": 46.0, "bid_size": 59.0, "ask": 50.0, "ask_size": 79.0, "iv": 0.5255, "open_interest": 0.0, "volume": 0.0, "delta": 0.9169, "gamma": 0.0026, "vega": 0.1821, "theta": -0.0023, "rho": 0.5207, "theo": 48.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "ETSY280616P00047500", "bid": 1.5, "bid_size": 188.0, "ask": 4.8, "ask_size": 70.0, "iv": 0.5306, "open_interest": 0.0, "volume": 0.0, "delta": -0.0929, "gamma": 0.0027, "vega": 0.1863, "theta": -0.0086, "rho": -0.1635, "theo": 3.6955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "ETSY280616C00050000", "bid": 44.5, "bid_size": 79.0, "ask": 48.0, "ask_size": 71.0, "iv": 0.5251, "open_interest": 0.0, "volume": 0.0, "delta": 0.9055, "gamma": 0.0028, "vega": 0.1988, "theta": -0.0033, "rho": 0.5331, "theo": 46.8514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4500007629394}, {"option": "ETSY280616P00050000", "bid": 2.0, "bid_size": 185.0, "ask": 6.5, "ask_size": 111.0, "iv": 0.5564, "open_interest": 2.0, "volume": 0.0, "delta": -0.1046, "gamma": 0.003, "vega": 0.2038, "theta": -0.0094, "rho": -0.184, "theo": 4.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.27, "last_trade_time": "2026-10-05T13:43:31", "percent_change": 0.0, "prev_day_close": 4.00999999046326}, {"option": "ETSY280616C00055000", "bid": 41.0, "bid_size": 63.0, "ask": 45.0, "ask_size": 64.0, "iv": 0.5282, "open_interest": 0.0, "volume": 0.0, "delta": 0.881, "gamma": 0.0034, "vega": 0.2321, "theta": -0.0052, "rho": 0.5526, "theo": 43.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "ETSY280616P00055000", "bid": 3.5, "bid_size": 131.0, "ask": 8.0, "ask_size": 97.0, "iv": 0.5578, "open_interest": 0.0, "volume": 0.0, "delta": -0.1306, "gamma": 0.0036, "vega": 0.2375, "theta": -0.0108, "rho": -0.2276, "theo": 5.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ETSY280616C00060000", "bid": 37.8, "bid_size": 61.0, "ask": 42.0, "ask_size": 69.0, "iv": 0.5277, "open_interest": 0.0, "volume": 0.0, "delta": 0.8544, "gamma": 0.0039, "vega": 0.2646, "theta": -0.007, "rho": 0.5659, "theo": 40.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "ETSY280616P00060000", "bid": 5.0, "bid_size": 112.0, "ask": 9.5, "ask_size": 91.0, "iv": 0.5504, "open_interest": 0.0, "volume": 0.0, "delta": -0.159, "gamma": 0.0042, "vega": 0.2709, "theta": -0.0122, "rho": -0.2752, "theo": 7.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ETSY280616C00062500", "bid": 36.3, "bid_size": 66.0, "ask": 40.5, "ask_size": 60.0, "iv": 0.5264, "open_interest": 0.0, "volume": 0.0, "delta": 0.8404, "gamma": 0.0041, "vega": 0.2802, "theta": -0.0078, "rho": 0.5706, "theo": 38.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "ETSY280616P00062500", "bid": 6.0, "bid_size": 94.0, "ask": 10.5, "ask_size": 81.0, "iv": 0.5531, "open_interest": 0.0, "volume": 0.0, "delta": -0.174, "gamma": 0.0044, "vega": 0.2867, "theta": -0.0128, "rho": -0.2994, "theo": 7.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "ETSY280616C00065000", "bid": 35.55, "bid_size": 58.0, "ask": 39.0, "ask_size": 74.0, "iv": 0.5362, "open_interest": 0.0, "volume": 0.0, "delta": 0.8261, "gamma": 0.0044, "vega": 0.2953, "theta": -0.0087, "rho": 0.574, "theo": 37.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.875}, {"option": "ETSY280616P00065000", "bid": 7.0, "bid_size": 89.0, "ask": 11.5, "ask_size": 83.0, "iv": 0.5538, "open_interest": 0.0, "volume": 0.0, "delta": -0.1895, "gamma": 0.0047, "vega": 0.3023, "theta": -0.0134, "rho": -0.3247, "theo": 8.697, "change": 0.0, "open": 0.0, "high": 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": "ETSY280616C00067500", "bid": 33.85, "bid_size": 69.0, "ask": 37.5, "ask_size": 65.0, "iv": 0.528, "open_interest": 0.0, "volume": 0.0, "delta": 0.8114, "gamma": 0.0046, "vega": 0.31, "theta": -0.0094, "rho": 0.5757, "theo": 35.8273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "ETSY280616P00067500", "bid": 7.5, "bid_size": 65.0, "ask": 12.5, "ask_size": 46.0, "iv": 0.5448, "open_interest": 0.0, "volume": 0.0, "delta": -0.2054, "gamma": 0.005, "vega": 0.3171, "theta": -0.014, "rho": -0.3505, "theo": 9.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.77500009536743}, {"option": "ETSY280616C00070000", "bid": 32.45, "bid_size": 83.0, "ask": 36.0, "ask_size": 81.0, "iv": 0.5237, "open_interest": 0.0, "volume": 0.0, "delta": 0.7965, "gamma": 0.0048, "vega": 0.324, "theta": -0.0102, "rho": 0.5764, "theo": 34.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9750003814697}, {"option": "ETSY280616P00070000", "bid": 8.5, "bid_size": 107.0, "ask": 13.0, "ask_size": 76.0, "iv": 0.535, "open_interest": 0.0, "volume": 0.0, "delta": -0.2217, "gamma": 0.0053, "vega": 0.3309, "theta": -0.0146, "rho": -0.3762, "theo": 10.6051, "change": 0.0, "open": 0.0, "high": 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": "ETSY280616C00072500", "bid": 31.1, "bid_size": 72.0, "ask": 35.0, "ask_size": 91.0, "iv": 0.5264, "open_interest": 0.0, "volume": 0.0, "delta": 0.7813, "gamma": 0.0051, "vega": 0.3372, "theta": -0.0109, "rho": 0.5764, "theo": 33.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "ETSY280616P00072500", "bid": 10.0, "bid_size": 96.0, "ask": 13.7, "ask_size": 82.0, "iv": 0.5346, "open_interest": 1.0, "volume": 0.0, "delta": -0.2383, "gamma": 0.0055, "vega": 0.3441, "theta": -0.0152, "rho": -0.4005, "theo": 11.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.15, "last_trade_time": "2026-09-30T11:55:17", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "ETSY280616C00075000", "bid": 30.3, "bid_size": 60.0, "ask": 33.5, "ask_size": 60.0, "iv": 0.5283, "open_interest": 0.0, "volume": 0.0, "delta": 0.7659, "gamma": 0.0053, "vega": 0.3498, "theta": -0.0116, "rho": 0.575, "theo": 31.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "ETSY280616P00075000", "bid": 11.0, "bid_size": 66.0, "ask": 15.5, "ask_size": 50.0, "iv": 0.5412, "open_interest": 5.0, "volume": 0.0, "delta": -0.2552, "gamma": 0.0058, "vega": 0.3569, "theta": -0.0157, "rho": -0.4267, "theo": 12.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.27, "last_trade_time": "2026-09-30T11:56:16", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "ETSY280616C00077500", "bid": 28.75, "bid_size": 72.0, "ask": 32.5, "ask_size": 86.0, "iv": 0.5253, "open_interest": 0.0, "volume": 0.0, "delta": 0.7504, "gamma": 0.0055, "vega": 0.3617, "theta": -0.0123, "rho": 0.5724, "theo": 30.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2749996185303}, {"option": "ETSY280616P00077500", "bid": 11.5, "bid_size": 82.0, "ask": 16.5, "ask_size": 60.0, "iv": 0.5284, "open_interest": 1.0, "volume": 0.0, "delta": -0.2724, "gamma": 0.006, "vega": 0.3684, "theta": -0.0161, "rho": -0.4521, "theo": 13.8544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-09-30T12:54:01", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ETSY280616C00080000", "bid": 26.5, "bid_size": 65.0, "ask": 31.5, "ask_size": 81.0, "iv": 0.5119, "open_interest": 3.0, "volume": 0.0, "delta": 0.7347, "gamma": 0.0057, "vega": 0.3728, "theta": -0.0129, "rho": 0.5694, "theo": 29.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-10-14T10:36:03", "percent_change": 0.0, "prev_day_close": 30.9499998092651}, {"option": "ETSY280616P00080000", "bid": 13.0, "bid_size": 79.0, "ask": 18.0, "ask_size": 62.0, "iv": 0.5349, "open_interest": 1.0, "volume": 0.0, "delta": -0.2897, "gamma": 0.0063, "vega": 0.3789, "theta": -0.0166, "rho": -0.4766, "theo": 15.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.65, "last_trade_time": "2026-09-30T11:52:27", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "ETSY280616C00082500", "bid": 26.25, "bid_size": 64.0, "ask": 30.0, "ask_size": 76.0, "iv": 0.5177, "open_interest": 0.0, "volume": 0.0, "delta": 0.7191, "gamma": 0.0058, "vega": 0.383, "theta": -0.0134, "rho": 0.5657, "theo": 28.2547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "ETSY280616P00082500", "bid": 14.5, "bid_size": 37.0, "ask": 19.0, "ask_size": 31.0, "iv": 0.5334, "open_interest": 0.0, "volume": 0.0, "delta": -0.3072, "gamma": 0.0065, "vega": 0.3887, "theta": -0.017, "rho": -0.5015, "theo": 16.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "ETSY280616C00085000", "bid": 25.0, "bid_size": 76.0, "ask": 29.0, "ask_size": 78.0, "iv": 0.5158, "open_interest": 1.0, "volume": 0.0, "delta": 0.7034, "gamma": 0.006, "vega": 0.3925, "theta": -0.014, "rho": 0.5609, "theo": 27.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.25, "last_trade_time": "2026-09-30T11:40:09", "percent_change": 0.0, "prev_day_close": 28.5749998092651}, {"option": "ETSY280616P00085000", "bid": 15.5, "bid_size": 72.0, "ask": 20.5, "ask_size": 63.0, "iv": 0.5308, "open_interest": 1.0, "volume": 0.0, "delta": -0.3249, "gamma": 0.0067, "vega": 0.3975, "theta": -0.0173, "rho": -0.5253, "theo": 17.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.75, "last_trade_time": "2026-09-30T11:53:04", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "ETSY280616C00087500", "bid": 23.5, "bid_size": 149.0, "ask": 28.0, "ask_size": 150.0, "iv": 0.5098, "open_interest": 140.0, "volume": 0.0, "delta": 0.6877, "gamma": 0.0062, "vega": 0.4013, "theta": -0.0144, "rho": 0.5553, "theo": 26.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-09-30T12:57:16", "percent_change": 0.0, "prev_day_close": 27.3249998092651}, {"option": "ETSY280616P00087500", "bid": 17.0, "bid_size": 37.0, "ask": 21.5, "ask_size": 42.0, "iv": 0.5272, "open_interest": 1.0, "volume": 0.0, "delta": -0.3426, "gamma": 0.007, "vega": 0.4054, "theta": -0.0177, "rho": -0.5486, "theo": 18.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.2, "last_trade_time": "2026-09-30T11:40:19", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "ETSY280616C00090000", "bid": 22.5, "bid_size": 150.0, "ask": 27.0, "ask_size": 160.0, "iv": 0.5091, "open_interest": 751.0, "volume": 0.0, "delta": 0.672, "gamma": 0.0063, "vega": 0.4092, "theta": -0.0149, "rho": 0.5495, "theo": 25.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-10-15T10:24:59", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "ETSY280616P00090000", "bid": 18.5, "bid_size": 87.0, "ask": 23.0, "ask_size": 64.0, "iv": 0.5287, "open_interest": 450.0, "volume": 0.0, "delta": -0.3604, "gamma": 0.0072, "vega": 0.4121, "theta": -0.018, "rho": -0.571, "theo": 20.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.27, "last_trade_time": "2026-10-16T11:18:54", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "ETSY280616C00092500", "bid": 22.25, "bid_size": 66.0, "ask": 26.0, "ask_size": 82.0, "iv": 0.5166, "open_interest": 0.0, "volume": 0.0, "delta": 0.6564, "gamma": 0.0064, "vega": 0.4163, "theta": -0.0153, "rho": 0.5433, "theo": 24.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4750003814697}, {"option": "ETSY280616P00092500", "bid": 19.5, "bid_size": 58.0, "ask": 24.5, "ask_size": 37.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": -0.3782, "gamma": 0.0073, "vega": 0.418, "theta": -0.0182, "rho": -0.5912, "theo": 21.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "ETSY280616C00095000", "bid": 20.5, "bid_size": 166.0, "ask": 25.0, "ask_size": 164.0, "iv": 0.5052, "open_interest": 561.0, "volume": 0.0, "delta": 0.641, "gamma": 0.0065, "vega": 0.4227, "theta": -0.0156, "rho": 0.5364, "theo": 23.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.35, "last_trade_time": "2026-11-04T10:10:24", "percent_change": 0.0, "prev_day_close": 24.2749996185303}, {"option": "ETSY280616P00095000", "bid": 21.0, "bid_size": 58.0, "ask": 26.0, "ask_size": 37.0, "iv": 0.5228, "open_interest": 0.0, "volume": 0.0, "delta": -0.396, "gamma": 0.0075, "vega": 0.4228, "theta": -0.0184, "rho": -0.6125, "theo": 23.1379, "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": 22.25}, {"option": "ETSY280616C00097500", "bid": 19.5, "bid_size": 97.0, "ask": 24.5, "ask_size": 92.0, "iv": 0.5079, "open_interest": 0.0, "volume": 0.0, "delta": 0.6256, "gamma": 0.0066, "vega": 0.4283, "theta": -0.016, "rho": 0.5287, "theo": 22.223, "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": 23.2749996185303}, {"option": "ETSY280616P00097500", "bid": 23.0, "bid_size": 26.0, "ask": 26.2, "ask_size": 26.0, "iv": 0.5121, "open_interest": 0.0, "volume": 0.0, "delta": -0.4138, "gamma": 0.0077, "vega": 0.427, "theta": -0.0186, "rho": -0.6325, "theo": 24.6444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "ETSY280616C00100000", "bid": 18.5, "bid_size": 87.0, "ask": 23.5, "ask_size": 85.0, "iv": 0.504, "open_interest": 0.0, "volume": 0.0, "delta": 0.6104, "gamma": 0.0067, "vega": 0.4332, "theta": -0.0163, "rho": 0.521, "theo": 21.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5749998092651}, {"option": "ETSY280616P00100000", "bid": 24.5, "bid_size": 26.0, "ask": 27.5, "ask_size": 26.0, "iv": 0.5076, "open_interest": 0.0, "volume": 0.0, "delta": -0.4315, "gamma": 0.0078, "vega": 0.4301, "theta": -0.0188, "rho": -0.6507, "theo": 26.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "ETSY280616C00105000", "bid": 17.35, "bid_size": 90.0, "ask": 21.5, "ask_size": 89.0, "iv": 0.5037, "open_interest": 1.0, "volume": 0.0, "delta": 0.5805, "gamma": 0.0069, "vega": 0.4409, "theta": -0.0167, "rho": 0.5051, "theo": 19.7073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-10-01T09:44:49", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "ETSY280616P00105000", "bid": 27.5, "bid_size": 26.0, "ask": 30.7, "ask_size": 26.0, "iv": 0.503, "open_interest": 0.0, "volume": 0.0, "delta": -0.4668, "gamma": 0.0081, "vega": 0.4328, "theta": -0.019, "rho": -0.6813, "theo": 29.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "ETSY280616C00110000", "bid": 16.0, "bid_size": 102.0, "ask": 20.0, "ask_size": 131.0, "iv": 0.504, "open_interest": 0.0, "volume": 0.0, "delta": 0.5514, "gamma": 0.007, "vega": 0.446, "theta": -0.0171, "rho": 0.4875, "theo": 18.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "ETSY280616P00110000", "bid": 31.0, "bid_size": 26.0, "ask": 34.0, "ask_size": 26.0, "iv": 0.5019, "open_interest": 0.0, "volume": 0.0, "delta": -0.5018, "gamma": 0.0084, "vega": 0.4327, "theta": -0.0191, "rho": -0.7123, "theo": 32.7771, "change": 0.0, "open": 0.0, "high": 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": "ETSY280616C00115000", "bid": 15.5, "bid_size": 68.0, "ask": 18.55, "ask_size": 126.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": 0.5232, "gamma": 0.007, "vega": 0.4487, "theta": -0.0173, "rho": 0.4699, "theo": 16.7986, "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": 17.75}, {"option": "ETSY280616P00115000", "bid": 34.7, "bid_size": 26.0, "ask": 37.7, "ask_size": 26.0, "iv": 0.5046, "open_interest": 0.0, "volume": 0.0, "delta": -0.5361, "gamma": 0.0086, "vega": 0.4282, "theta": -0.0191, "rho": -0.7296, "theo": 36.2899, "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": 35.25}, {"option": "ETSY280616C00120000", "bid": 13.25, "bid_size": 102.0, "ask": 17.5, "ask_size": 122.0, "iv": 0.5022, "open_interest": 0.0, "volume": 0.0, "delta": 0.496, "gamma": 0.007, "vega": 0.4492, "theta": -0.0174, "rho": 0.4518, "theo": 15.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1750001907349}, {"option": "ETSY280616P00120000", "bid": 38.0, "bid_size": 26.0, "ask": 41.2, "ask_size": 26.0, "iv": 0.4972, "open_interest": 0.0, "volume": 0.0, "delta": -0.5699, "gamma": 0.0088, "vega": 0.4209, "theta": -0.019, "rho": -0.7465, "theo": 39.9408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "ETSY280616C00125000", "bid": 12.0, "bid_size": 100.0, "ask": 16.5, "ask_size": 124.0, "iv": 0.5021, "open_interest": 0.0, "volume": 0.0, "delta": 0.4698, "gamma": 0.007, "vega": 0.4476, "theta": -0.0175, "rho": 0.433, "theo": 14.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "ETSY280616P00125000", "bid": 42.0, "bid_size": 26.0, "ask": 44.7, "ask_size": 26.0, "iv": 0.495, "open_interest": 0.0, "volume": 0.0, "delta": -0.6031, "gamma": 0.009, "vega": 0.4113, "theta": -0.0189, "rho": -0.7578, "theo": 43.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "ETSY280616C00130000", "bid": 10.9, "bid_size": 117.0, "ask": 15.0, "ask_size": 112.0, "iv": 0.4961, "open_interest": 0.0, "volume": 0.0, "delta": 0.4447, "gamma": 0.007, "vega": 0.4445, "theta": -0.0174, "rho": 0.4151, "theo": 13.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "ETSY280616P00130000", "bid": 46.0, "bid_size": 26.0, "ask": 48.7, "ask_size": 26.0, "iv": 0.496, "open_interest": 0.0, "volume": 0.0, "delta": -0.6355, "gamma": 0.0091, "vega": 0.3971, "theta": -0.0186, "rho": -0.7552, "theo": 47.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "ETSY280616C00135000", "bid": 9.5, "bid_size": 124.0, "ask": 14.0, "ask_size": 81.0, "iv": 0.4904, "open_interest": 0.0, "volume": 0.0, "delta": 0.4207, "gamma": 0.007, "vega": 0.4398, "theta": -0.0173, "rho": 0.3969, "theo": 12.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ETSY280616P00135000", "bid": 50.0, "bid_size": 26.0, "ask": 52.7, "ask_size": 26.0, "iv": 0.4942, "open_interest": 0.0, "volume": 0.0, "delta": -0.667, "gamma": 0.0093, "vega": 0.3811, "theta": -0.0183, "rho": -0.7436, "theo": 51.6299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "ETSY280616C00140000", "bid": 9.0, "bid_size": 124.0, "ask": 13.0, "ask_size": 85.0, "iv": 0.4932, "open_interest": 0.0, "volume": 0.0, "delta": 0.3978, "gamma": 0.0069, "vega": 0.4336, "theta": -0.0171, "rho": 0.3787, "theo": 11.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ETSY280616P00140000", "bid": 54.0, "bid_size": 26.0, "ask": 57.7, "ask_size": 26.0, "iv": 0.5035, "open_interest": 0.0, "volume": 0.0, "delta": -0.6983, "gamma": 0.0094, "vega": 0.3634, "theta": -0.018, "rho": -0.7385, "theo": 55.7504, "change": 0.0, "open": 0.0, "high": 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": "ETSY280616C00145000", "bid": 8.0, "bid_size": 129.0, "ask": 12.5, "ask_size": 114.0, "iv": 0.4944, "open_interest": 0.0, "volume": 0.0, "delta": 0.376, "gamma": 0.0068, "vega": 0.4267, "theta": -0.0168, "rho": 0.3616, "theo": 10.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "ETSY280616P00145000", "bid": 58.0, "bid_size": 38.0, "ask": 61.9, "ask_size": 26.0, "iv": 0.4992, "open_interest": 0.0, "volume": 0.0, "delta": -0.7283, "gamma": 0.0095, "vega": 0.3406, "theta": -0.0175, "rho": -0.7066, "theo": 59.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6749992370606}, {"option": "ETSY281215C00035000", "bid": 57.05, "bid_size": 53.0, "ask": 61.0, "ask_size": 55.0, "iv": 0.5349, "open_interest": 0.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.0014, "vega": 0.1309, "theta": 0.0, "rho": 0.5286, "theo": 59.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1499996185303}, {"option": "ETSY281215P00035000", "bid": 0.72, "bid_size": 174.0, "ask": 3.7, "ask_size": 100.0, "iv": 0.5759, "open_interest": 0.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0014, "vega": 0.1346, "theta": -0.0048, "rho": -0.1225, "theo": 2.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19000002741814}, {"option": "ETSY281215C00037500", "bid": 55.0, "bid_size": 53.0, "ask": 59.0, "ask_size": 62.0, "iv": 0.521, "open_interest": 0.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0016, "vega": 0.1472, "theta": 0.0, "rho": 0.5535, "theo": 57.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.2250003814697}, {"option": "ETSY281215P00037500", "bid": 1.14, "bid_size": 155.0, "ask": 3.45, "ask_size": 57.0, "iv": 0.5473, "open_interest": 0.0, "volume": 0.0, "delta": -0.0591, "gamma": 0.0017, "vega": 0.1515, "theta": -0.0054, "rho": -0.1417, "theo": 2.5779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.46000003814697}, {"option": "ETSY281215C00040000", "bid": 54.0, "bid_size": 64.0, "ask": 57.0, "ask_size": 64.0, "iv": 0.5415, "open_interest": 9.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0018, "vega": 0.164, "theta": 0.0, "rho": 0.5764, "theo": 55.7996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.44, "last_trade_time": "2026-10-02T15:38:22", "percent_change": 0.0, "prev_day_close": 57.5499992370606}, {"option": "ETSY281215P00040000", "bid": 1.62, "bid_size": 137.0, "ask": 4.3, "ask_size": 75.0, "iv": 0.5567, "open_interest": 1.0, "volume": 0.0, "delta": -0.0681, "gamma": 0.0019, "vega": 0.1689, "theta": -0.0059, "rho": -0.1629, "theo": 3.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.78, "last_trade_time": "2026-09-30T12:37:25", "percent_change": 0.0, "prev_day_close": 2.88500010967255}, {"option": "ETSY281215C00042500", "bid": 51.55, "bid_size": 62.0, "ask": 55.5, "ask_size": 62.0, "iv": 0.5268, "open_interest": 0.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.002, "vega": 0.1814, "theta": 0.0, "rho": 0.5968, "theo": 54.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "ETSY281215P00042500", "bid": 2.13, "bid_size": 106.0, "ask": 4.8, "ask_size": 56.0, "iv": 0.5523, "open_interest": 0.0, "volume": 0.0, "delta": -0.0777, "gamma": 0.0021, "vega": 0.1869, "theta": -0.0065, "rho": -0.1855, "theo": 3.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "ETSY281215C00045000", "bid": 50.0, "bid_size": 56.0, "ask": 53.5, "ask_size": 63.0, "iv": 0.5226, "open_interest": 2.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.0022, "vega": 0.1988, "theta": -0.0003, "rho": 0.6156, "theo": 52.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-09-08T11:22:29", "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "ETSY281215P00045000", "bid": 2.92, "bid_size": 101.0, "ask": 4.7, "ask_size": 55.0, "iv": 0.538, "open_interest": 3.0, "volume": 0.0, "delta": -0.0881, "gamma": 0.0023, "vega": 0.205, "theta": -0.007, "rho": -0.2094, "theo": 4.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-10-12T12:31:04", "percent_change": 0.0, "prev_day_close": 3.93499994277954}, {"option": "ETSY281215C00047500", "bid": 48.05, "bid_size": 63.0, "ask": 52.5, "ask_size": 58.0, "iv": 0.531, "open_interest": 0.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.0024, "vega": 0.2165, "theta": -0.0011, "rho": 0.6324, "theo": 50.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.4750003814697}, {"option": "ETSY281215P00047500", "bid": 3.2, "bid_size": 95.0, "ask": 6.05, "ask_size": 57.0, "iv": 0.5449, "open_interest": 0.0, "volume": 0.0, "delta": -0.099, "gamma": 0.0026, "vega": 0.2234, "theta": -0.0076, "rho": -0.2342, "theo": 4.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "ETSY281215C00050000", "bid": 46.7, "bid_size": 63.0, "ask": 50.5, "ask_size": 63.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": 0.9017, "gamma": 0.0026, "vega": 0.2342, "theta": -0.0019, "rho": 0.6469, "theo": 48.9242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6499996185303}, {"option": "ETSY281215P00050000", "bid": 3.8, "bid_size": 82.0, "ask": 6.75, "ask_size": 59.0, "iv": 0.5415, "open_interest": 0.0, "volume": 0.0, "delta": -0.1105, "gamma": 0.0028, "vega": 0.2415, "theta": -0.0082, "rho": -0.2606, "theo": 5.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-12T12:31:04", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "ETSY281215C00055000", "bid": 43.6, "bid_size": 64.0, "ask": 47.5, "ask_size": 64.0, "iv": 0.526, "open_interest": 0.0, "volume": 0.0, "delta": 0.879, "gamma": 0.003, "vega": 0.269, "theta": -0.0034, "rho": 0.6712, "theo": 45.7655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "ETSY281215P00055000", "bid": 5.3, "bid_size": 79.0, "ask": 8.25, "ask_size": 58.0, "iv": 0.5373, "open_interest": 0.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.0033, "vega": 0.2776, "theta": -0.0093, "rho": -0.3161, "theo": 6.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "ETSY281215C00060000", "bid": 41.6, "bid_size": 49.0, "ask": 44.45, "ask_size": 65.0, "iv": 0.5361, "open_interest": 1.0, "volume": 0.0, "delta": 0.8548, "gamma": 0.0035, "vega": 0.3027, "theta": -0.0049, "rho": 0.6882, "theo": 42.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.3, "last_trade_time": "2026-09-30T10:29:36", "percent_change": 0.0, "prev_day_close": 44.8249988555908}, {"option": "ETSY281215P00060000", "bid": 6.5, "bid_size": 83.0, "ask": 9.9, "ask_size": 55.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": -0.1614, "gamma": 0.0038, "vega": 0.3121, "theta": -0.0104, "rho": -0.374, "theo": 8.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-09-14T12:17:54", "percent_change": 0.0, "prev_day_close": 8.12499976158142}, {"option": "ETSY281215C00062500", "bid": 39.0, "bid_size": 66.0, "ask": 43.0, "ask_size": 66.0, "iv": 0.5141, "open_interest": 0.0, "volume": 0.0, "delta": 0.8422, "gamma": 0.0037, "vega": 0.3188, "theta": -0.0056, "rho": 0.6949, "theo": 41.377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "ETSY281215P00062500", "bid": 7.8, "bid_size": 78.0, "ask": 10.85, "ask_size": 54.0, "iv": 0.5303, "open_interest": 0.0, "volume": 0.0, "delta": -0.1752, "gamma": 0.004, "vega": 0.329, "theta": -0.0109, "rho": -0.4046, "theo": 9.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.07499980926514}, {"option": "ETSY281215C00065000", "bid": 38.0, "bid_size": 63.0, "ask": 42.0, "ask_size": 70.0, "iv": 0.5236, "open_interest": 14.0, "volume": 0.0, "delta": 0.8294, "gamma": 0.0039, "vega": 0.3345, "theta": -0.0062, "rho": 0.6997, "theo": 40.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.7, "last_trade_time": "2026-09-23T14:11:44", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "ETSY281215P00065000", "bid": 8.75, "bid_size": 65.0, "ask": 11.5, "ask_size": 54.0, "iv": 0.5239, "open_interest": 2.0, "volume": 0.0, "delta": -0.1894, "gamma": 0.0043, "vega": 0.3449, "theta": -0.0114, "rho": -0.434, "theo": 10.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.34, "last_trade_time": "2026-10-12T12:33:27", "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "ETSY281215C00067500", "bid": 36.5, "bid_size": 67.0, "ask": 40.5, "ask_size": 67.0, "iv": 0.5166, "open_interest": 0.0, "volume": 0.0, "delta": 0.8164, "gamma": 0.004, "vega": 0.3496, "theta": -0.0069, "rho": 0.7029, "theo": 38.6789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.125}, {"option": "ETSY281215P00067500", "bid": 9.75, "bid_size": 64.0, "ask": 12.75, "ask_size": 54.0, "iv": 0.5257, "open_interest": 0.0, "volume": 0.0, "delta": -0.2039, "gamma": 0.0045, "vega": 0.3598, "theta": -0.0118, "rho": -0.4646, "theo": 11.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "ETSY281215C00070000", "bid": 35.25, "bid_size": 67.0, "ask": 39.3, "ask_size": 67.0, "iv": 0.5166, "open_interest": 1.0, "volume": 0.0, "delta": 0.8032, "gamma": 0.0042, "vega": 0.364, "theta": -0.0075, "rho": 0.7054, "theo": 37.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.95, "last_trade_time": "2026-09-30T10:28:05", "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "ETSY281215P00070000", "bid": 10.8, "bid_size": 60.0, "ask": 13.7, "ask_size": 57.0, "iv": 0.5227, "open_interest": 3.0, "volume": 0.0, "delta": -0.2187, "gamma": 0.0048, "vega": 0.3746, "theta": -0.0123, "rho": -0.4951, "theo": 12.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.72, "last_trade_time": "2026-10-12T12:33:27", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "ETSY281215C00072500", "bid": 34.0, "bid_size": 68.0, "ask": 38.0, "ask_size": 68.0, "iv": 0.5141, "open_interest": 0.0, "volume": 0.0, "delta": 0.7899, "gamma": 0.0044, "vega": 0.3777, "theta": -0.0081, "rho": 0.7068, "theo": 36.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "ETSY281215P00072500", "bid": 12.2, "bid_size": 57.0, "ask": 14.75, "ask_size": 54.0, "iv": 0.5245, "open_interest": 3.0, "volume": 0.0, "delta": -0.2337, "gamma": 0.005, "vega": 0.3883, "theta": -0.0127, "rho": -0.5252, "theo": 13.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.49, "last_trade_time": "2026-10-15T11:14:39", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ETSY281215C00075000", "bid": 33.0, "bid_size": 58.0, "ask": 36.95, "ask_size": 60.0, "iv": 0.5171, "open_interest": 4.0, "volume": 0.0, "delta": 0.7765, "gamma": 0.0046, "vega": 0.3909, "theta": -0.0087, "rho": 0.7067, "theo": 34.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-10-07T12:19:57", "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "ETSY281215P00075000", "bid": 13.15, "bid_size": 61.0, "ask": 16.25, "ask_size": 62.0, "iv": 0.5251, "open_interest": 30.0, "volume": 0.0, "delta": -0.2489, "gamma": 0.0052, "vega": 0.4014, "theta": -0.0131, "rho": -0.555, "theo": 14.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.31, "last_trade_time": "2026-10-14T10:27:15", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "ETSY281215C00077500", "bid": 31.55, "bid_size": 60.0, "ask": 35.5, "ask_size": 69.0, "iv": 0.5084, "open_interest": 0.0, "volume": 0.0, "delta": 0.763, "gamma": 0.0047, "vega": 0.4034, "theta": -0.0092, "rho": 0.7055, "theo": 33.8011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "ETSY281215P00077500", "bid": 13.6, "bid_size": 83.0, "ask": 17.05, "ask_size": 54.0, "iv": 0.51, "open_interest": 0.0, "volume": 0.0, "delta": -0.2643, "gamma": 0.0054, "vega": 0.4132, "theta": -0.0135, "rho": -0.5851, "theo": 15.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "ETSY281215C00080000", "bid": 31.5, "bid_size": 52.0, "ask": 34.5, "ask_size": 61.0, "iv": 0.5215, "open_interest": 1.0, "volume": 0.0, "delta": 0.7494, "gamma": 0.0049, "vega": 0.4151, "theta": -0.0097, "rho": 0.7038, "theo": 32.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.72, "last_trade_time": "2026-10-12T12:46:00", "percent_change": 0.0, "prev_day_close": 34.5249996185303}, {"option": "ETSY281215P00080000", "bid": 15.0, "bid_size": 79.0, "ask": 18.25, "ask_size": 54.0, "iv": 0.5106, "open_interest": 0.0, "volume": 0.0, "delta": -0.2798, "gamma": 0.0056, "vega": 0.4245, "theta": -0.0138, "rho": -0.6132, "theo": 16.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4250001907349}, {"option": "ETSY281215C00082500", "bid": 29.45, "bid_size": 67.0, "ask": 33.5, "ask_size": 71.0, "iv": 0.5096, "open_interest": 1.0, "volume": 0.0, "delta": 0.7359, "gamma": 0.005, "vega": 0.426, "theta": -0.0102, "rho": 0.7015, "theo": 31.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.72, "last_trade_time": "2026-10-12T12:46:00", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "ETSY281215P00082500", "bid": 16.1, "bid_size": 77.0, "ask": 19.45, "ask_size": 53.0, "iv": 0.5068, "open_interest": 0.0, "volume": 0.0, "delta": -0.2955, "gamma": 0.0058, "vega": 0.435, "theta": -0.0142, "rho": -0.644, "theo": 18.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "ETSY281215C00085000", "bid": 28.3, "bid_size": 76.0, "ask": 32.5, "ask_size": 75.0, "iv": 0.5078, "open_interest": 1.0, "volume": 0.0, "delta": 0.7224, "gamma": 0.0052, "vega": 0.4363, "theta": -0.0107, "rho": 0.698, "theo": 30.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.9, "last_trade_time": "2026-10-26T15:22:26", "percent_change": 0.0, "prev_day_close": 32.2000007629394}, {"option": "ETSY281215P00085000", "bid": 17.5, "bid_size": 85.0, "ask": 21.55, "ask_size": 55.0, "iv": 0.5156, "open_interest": 0.0, "volume": 0.0, "delta": -0.3112, "gamma": 0.006, "vega": 0.4444, "theta": -0.0145, "rho": -0.6684, "theo": 19.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "ETSY281215C00087500", "bid": 27.15, "bid_size": 77.0, "ask": 31.5, "ask_size": 75.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": 0.7089, "gamma": 0.0053, "vega": 0.4459, "theta": -0.0111, "rho": 0.6935, "theo": 29.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "ETSY281215P00087500", "bid": 19.55, "bid_size": 30.0, "ask": 22.2, "ask_size": 30.0, "iv": 0.5144, "open_interest": 1.0, "volume": 0.0, "delta": -0.327, "gamma": 0.0062, "vega": 0.4529, "theta": -0.0148, "rho": -0.6973, "theo": 20.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.31, "last_trade_time": "2026-11-05T14:15:47", "percent_change": 0.0, "prev_day_close": 20.5249996185303}, {"option": "ETSY281215C00090000", "bid": 26.2, "bid_size": 77.0, "ask": 30.5, "ask_size": 76.0, "iv": 0.5042, "open_interest": 1.0, "volume": 0.0, "delta": 0.6954, "gamma": 0.0054, "vega": 0.4548, "theta": -0.0115, "rho": 0.6886, "theo": 28.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.67, "last_trade_time": "2026-10-21T14:22:05", "percent_change": 0.0, "prev_day_close": 30.2250003814697}, {"option": "ETSY281215P00090000", "bid": 20.0, "bid_size": 77.0, "ask": 24.2, "ask_size": 48.0, "iv": 0.5096, "open_interest": 0.0, "volume": 0.0, "delta": -0.3429, "gamma": 0.0064, "vega": 0.4605, "theta": -0.015, "rho": -0.7239, "theo": 22.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.625}, {"option": "ETSY281215C00092500", "bid": 25.35, "bid_size": 77.0, "ask": 29.5, "ask_size": 77.0, "iv": 0.5036, "open_interest": 0.0, "volume": 0.0, "delta": 0.6821, "gamma": 0.0055, "vega": 0.4629, "theta": -0.0118, "rho": 0.6835, "theo": 27.6578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.125}, {"option": "ETSY281215P00092500", "bid": 21.5, "bid_size": 91.0, "ask": 25.55, "ask_size": 59.0, "iv": 0.5084, "open_interest": 0.0, "volume": 0.0, "delta": -0.3588, "gamma": 0.0066, "vega": 0.4671, "theta": -0.0153, "rho": -0.7485, "theo": 23.5316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "ETSY281215C00095000", "bid": 25.35, "bid_size": 56.0, "ask": 28.5, "ask_size": 79.0, "iv": 0.5113, "open_interest": 2.0, "volume": 0.0, "delta": 0.6688, "gamma": 0.0056, "vega": 0.4704, "theta": -0.0122, "rho": 0.678, "theo": 26.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.9, "last_trade_time": "2026-10-26T15:17:23", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "ETSY281215P00095000", "bid": 23.0, "bid_size": 57.0, "ask": 27.25, "ask_size": 49.0, "iv": 0.5102, "open_interest": 0.0, "volume": 0.0, "delta": -0.3746, "gamma": 0.0067, "vega": 0.473, "theta": -0.0155, "rho": -0.7734, "theo": 25.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7250003814697}, {"option": "ETSY281215C00097500", "bid": 23.4, "bid_size": 79.0, "ask": 27.8, "ask_size": 79.0, "iv": 0.501, "open_interest": 0.0, "volume": 0.0, "delta": 0.6556, "gamma": 0.0057, "vega": 0.4772, "theta": -0.0125, "rho": 0.6715, "theo": 25.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4249992370605}, {"option": "ETSY281215P00097500", "bid": 24.5, "bid_size": 51.0, "ask": 28.5, "ask_size": 26.0, "iv": 0.5065, "open_interest": 0.0, "volume": 0.0, "delta": -0.3905, "gamma": 0.0069, "vega": 0.4776, "theta": -0.0157, "rho": -0.7938, "theo": 26.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "ETSY281215C00100000", "bid": 22.8, "bid_size": 80.0, "ask": 26.95, "ask_size": 80.0, "iv": 0.5026, "open_interest": 3.0, "volume": 0.0, "delta": 0.6426, "gamma": 0.0058, "vega": 0.4833, "theta": -0.0128, "rho": 0.6644, "theo": 25.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.98, "last_trade_time": "2026-09-28T11:32:11", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "ETSY281215P00100000", "bid": 26.05, "bid_size": 55.0, "ask": 30.2, "ask_size": 52.0, "iv": 0.5073, "open_interest": 0.0, "volume": 0.0, "delta": -0.4064, "gamma": 0.007, "vega": 0.4818, "theta": -0.0158, "rho": -0.8175, "theo": 28.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.7250003814697}, {"option": "ETSY281215C00105000", "bid": 21.65, "bid_size": 62.0, "ask": 24.3, "ask_size": 74.0, "iv": 0.4951, "open_interest": 2.0, "volume": 0.0, "delta": 0.617, "gamma": 0.0059, "vega": 0.4938, "theta": -0.0133, "rho": 0.65, "theo": 23.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.85, "last_trade_time": "2026-11-04T10:10:24", "percent_change": 0.0, "prev_day_close": 24.6750001907349}, {"option": "ETSY281215P00105000", "bid": 29.5, "bid_size": 26.0, "ask": 32.55, "ask_size": 26.0, "iv": 0.4995, "open_interest": 0.0, "volume": 0.0, "delta": -0.4379, "gamma": 0.0073, "vega": 0.4871, "theta": -0.0161, "rho": -0.8539, "theo": 31.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7750005722046}, {"option": "ETSY281215C00110000", "bid": 19.5, "bid_size": 87.0, "ask": 23.95, "ask_size": 80.0, "iv": 0.4986, "open_interest": 1.0, "volume": 0.0, "delta": 0.592, "gamma": 0.006, "vega": 0.5019, "theta": -0.0137, "rho": 0.6346, "theo": 21.9839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.78, "last_trade_time": "2026-10-01T09:44:49", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "ETSY281215P00110000", "bid": 33.0, "bid_size": 26.0, "ask": 36.8, "ask_size": 26.0, "iv": 0.5091, "open_interest": 0.0, "volume": 0.0, "delta": -0.4692, "gamma": 0.0076, "vega": 0.4894, "theta": -0.0163, "rho": -0.8888, "theo": 34.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0999984741211}, {"option": "ETSY281215C00115000", "bid": 18.3, "bid_size": 87.0, "ask": 22.5, "ask_size": 71.0, "iv": 0.4986, "open_interest": 0.0, "volume": 0.0, "delta": 0.5677, "gamma": 0.0061, "vega": 0.5078, "theta": -0.0141, "rho": 0.6176, "theo": 20.6107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6750001907349}, {"option": "ETSY281215P00115000", "bid": 36.5, "bid_size": 26.0, "ask": 40.35, "ask_size": 26.0, "iv": 0.509, "open_interest": 0.0, "volume": 0.0, "delta": -0.5002, "gamma": 0.0079, "vega": 0.4883, "theta": -0.0165, "rho": -0.9192, "theo": 38.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.125}, {"option": "ETSY281215C00120000", "bid": 17.35, "bid_size": 88.0, "ask": 21.5, "ask_size": 90.0, "iv": 0.5036, "open_interest": 0.0, "volume": 0.0, "delta": 0.5442, "gamma": 0.0062, "vega": 0.5118, "theta": -0.0143, "rho": 0.6006, "theo": 19.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "ETSY281215P00120000", "bid": 40.0, "bid_size": 26.0, "ask": 44.5, "ask_size": 27.0, "iv": 0.5128, "open_interest": 0.0, "volume": 0.0, "delta": -0.5307, "gamma": 0.0081, "vega": 0.4831, "theta": -0.0165, "rho": -0.9339, "theo": 41.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.875}, {"option": "ETSY281215C00125000", "bid": 15.85, "bid_size": 92.0, "ask": 19.95, "ask_size": 73.0, "iv": 0.4962, "open_interest": 3.0, "volume": 0.0, "delta": 0.5214, "gamma": 0.0062, "vega": 0.514, "theta": -0.0145, "rho": 0.5834, "theo": 18.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.93, "last_trade_time": "2026-10-19T12:21:17", "percent_change": 0.0, "prev_day_close": 19.1750001907349}, {"option": "ETSY281215P00125000", "bid": 43.5, "bid_size": 44.0, "ask": 47.6, "ask_size": 26.0, "iv": 0.5034, "open_interest": 0.0, "volume": 0.0, "delta": -0.5609, "gamma": 0.0083, "vega": 0.4764, "theta": -0.0166, "rho": -0.9524, "theo": 45.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "ETSY281215C00130000", "bid": 14.95, "bid_size": 94.0, "ask": 18.95, "ask_size": 81.0, "iv": 0.4985, "open_interest": 0.0, "volume": 0.0, "delta": 0.4994, "gamma": 0.0062, "vega": 0.5143, "theta": -0.0146, "rho": 0.5651, "theo": 17.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9500007629395}, {"option": "ETSY281215P00130000", "bid": 47.5, "bid_size": 26.0, "ask": 51.6, "ask_size": 26.0, "iv": 0.5063, "open_interest": 0.0, "volume": 0.0, "delta": -0.5906, "gamma": 0.0085, "vega": 0.4648, "theta": -0.0165, "rho": -0.9546, "theo": 49.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "ETSY281215C00135000", "bid": 13.8, "bid_size": 97.0, "ask": 18.0, "ask_size": 84.0, "iv": 0.4975, "open_interest": 0.0, "volume": 0.0, "delta": 0.4783, "gamma": 0.0062, "vega": 0.5134, "theta": -0.0147, "rho": 0.5473, "theo": 16.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "ETSY281215P00135000", "bid": 51.5, "bid_size": 26.0, "ask": 54.65, "ask_size": 26.0, "iv": 0.4969, "open_interest": 0.0, "volume": 0.0, "delta": -0.6198, "gamma": 0.0087, "vega": 0.4532, "theta": -0.0164, "rho": -0.9581, "theo": 53.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "ETSY281215C00140000", "bid": 12.75, "bid_size": 101.0, "ask": 17.0, "ask_size": 77.0, "iv": 0.4956, "open_interest": 0.0, "volume": 0.0, "delta": 0.458, "gamma": 0.0062, "vega": 0.5112, "theta": -0.0147, "rho": 0.5299, "theo": 15.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.875}, {"option": "ETSY281215P00140000", "bid": 56.0, "bid_size": 26.0, "ask": 59.65, "ask_size": 28.0, "iv": 0.5126, "open_interest": 0.0, "volume": 0.0, "delta": -0.6486, "gamma": 0.0088, "vega": 0.4362, "theta": -0.0163, "rho": -0.9488, "theo": 57.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8500003814697}, {"option": "ETSY281215C00145000", "bid": 12.4, "bid_size": 103.0, "ask": 15.6, "ask_size": 45.0, "iv": 0.4954, "open_interest": 0.0, "volume": 0.0, "delta": 0.4384, "gamma": 0.0062, "vega": 0.5078, "theta": -0.0147, "rho": 0.5121, "theo": 14.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0249996185303}, {"option": "ETSY281215P00145000", "bid": 59.5, "bid_size": 26.0, "ask": 64.0, "ask_size": 39.0, "iv": 0.508, "open_interest": 0.0, "volume": 0.0, "delta": -0.6765, "gamma": 0.009, "vega": 0.4196, "theta": -0.0161, "rho": -0.9181, "theo": 61.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9750003814697}, {"option": "ETSY290119C00035000", "bid": 57.5, "bid_size": 71.0, "ask": 61.0, "ask_size": 71.0, "iv": 0.5355, "open_interest": 7.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0014, "vega": 0.137, "theta": 0.0, "rho": 0.5431, "theo": 59.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.29, "last_trade_time": "2026-11-04T10:53:00", "percent_change": 0.0, "prev_day_close": 61.5499992370606}, {"option": "ETSY290119P00035000", "bid": 0.5, "bid_size": 189.0, "ask": 5.0, "ask_size": 152.0, "iv": 0.6031, "open_interest": 0.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0014, "vega": 0.141, "theta": -0.0048, "rho": -0.1331, "theo": 2.3461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85499998927116}, {"option": "ETSY290119C00037500", "bid": 55.6, "bid_size": 58.0, "ask": 59.2, "ask_size": 55.0, "iv": 0.5327, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0016, "vega": 0.1534, "theta": 0.0, "rho": 0.5686, "theo": 57.9117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6499996185303}, {"option": "ETSY290119P00037500", "bid": 1.0, "bid_size": 183.0, "ask": 5.0, "ask_size": 116.0, "iv": 0.5829, "open_interest": 0.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0017, "vega": 0.1581, "theta": -0.0054, "rho": -0.1537, "theo": 2.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "ETSY290119C00040000", "bid": 54.0, "bid_size": 116.0, "ask": 57.5, "ask_size": 147.0, "iv": 0.5398, "open_interest": 159.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0018, "vega": 0.1706, "theta": 0.0, "rho": 0.5919, "theo": 56.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.75, "last_trade_time": "2026-10-30T09:53:55", "percent_change": 0.0, "prev_day_close": 57.7000007629394}, {"option": "ETSY290119P00040000", "bid": 2.0, "bid_size": 96.0, "ask": 5.5, "ask_size": 111.0, "iv": 0.5911, "open_interest": 4.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.0019, "vega": 0.1762, "theta": -0.0059, "rho": -0.1758, "theo": 3.2132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.99, "last_trade_time": "2026-09-18T13:46:30", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ETSY290119C00042500", "bid": 52.85, "bid_size": 53.0, "ask": 55.55, "ask_size": 78.0, "iv": 0.5478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.002, "vega": 0.188, "theta": 0.0, "rho": 0.613, "theo": 54.3436, "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": 56.1499996185303}, {"option": "ETSY290119P00042500", "bid": 2.0, "bid_size": 143.0, "ask": 6.0, "ask_size": 102.0, "iv": 0.5699, "open_interest": 2.0, "volume": 0.0, "delta": -0.0793, "gamma": 0.0021, "vega": 0.194, "theta": -0.0064, "rho": -0.1998, "theo": 3.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.28, "last_trade_time": "2026-10-05T13:44:04", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ETSY290119C00045000", "bid": 50.5, "bid_size": 74.0, "ask": 53.9, "ask_size": 74.0, "iv": 0.5292, "open_interest": 0.0, "volume": 0.0, "delta": 0.9207, "gamma": 0.0022, "vega": 0.2055, "theta": -0.0005, "rho": 0.6323, "theo": 52.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0750007629394}, {"option": "ETSY290119P00045000", "bid": 2.84, "bid_size": 115.0, "ask": 5.85, "ask_size": 92.0, "iv": 0.5539, "open_interest": 1.0, "volume": 0.0, "delta": -0.0896, "gamma": 0.0023, "vega": 0.2123, "theta": -0.007, "rho": -0.2243, "theo": 4.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-09-25T11:00:04", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ETSY290119C00047500", "bid": 48.65, "bid_size": 65.0, "ask": 52.5, "ask_size": 56.0, "iv": 0.5286, "open_interest": 0.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.0024, "vega": 0.2233, "theta": -0.0012, "rho": 0.6494, "theo": 50.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "ETSY290119P00047500", "bid": 3.4, "bid_size": 111.0, "ask": 6.3, "ask_size": 85.0, "iv": 0.545, "open_interest": 0.0, "volume": 0.0, "delta": -0.1004, "gamma": 0.0026, "vega": 0.2311, "theta": -0.0075, "rho": -0.2502, "theo": 4.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "ETSY290119C00050000", "bid": 48.1, "bid_size": 49.0, "ask": 51.0, "ask_size": 60.0, "iv": 0.551, "open_interest": 0.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.0026, "vega": 0.241, "theta": -0.002, "rho": 0.6644, "theo": 49.3295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1499996185303}, {"option": "ETSY290119P00050000", "bid": 4.1, "bid_size": 121.0, "ask": 7.05, "ask_size": 88.0, "iv": 0.5439, "open_interest": 3.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0028, "vega": 0.2491, "theta": -0.0081, "rho": -0.2783, "theo": 5.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.61, "last_trade_time": "2026-10-27T12:34:16", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ETSY290119C00055000", "bid": 43.5, "bid_size": 65.0, "ask": 48.0, "ask_size": 67.0, "iv": 0.5178, "open_interest": 0.0, "volume": 0.0, "delta": 0.8779, "gamma": 0.003, "vega": 0.2758, "theta": -0.0034, "rho": 0.6896, "theo": 46.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "ETSY290119P00055000", "bid": 5.55, "bid_size": 101.0, "ask": 8.45, "ask_size": 83.0, "iv": 0.5358, "open_interest": 1.0, "volume": 0.0, "delta": -0.1361, "gamma": 0.0033, "vega": 0.2848, "theta": -0.0092, "rho": -0.3351, "theo": 6.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-11-05T09:39:36", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "ETSY290119C00060000", "bid": 41.05, "bid_size": 70.0, "ask": 44.8, "ask_size": 59.0, "iv": 0.5174, "open_interest": 2.0, "volume": 0.0, "delta": 0.8542, "gamma": 0.0034, "vega": 0.3095, "theta": -0.0048, "rho": 0.7075, "theo": 43.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.68, "last_trade_time": "2026-10-06T15:24:08", "percent_change": 0.0, "prev_day_close": 45.1000003814697}, {"option": "ETSY290119P00060000", "bid": 7.65, "bid_size": 69.0, "ask": 10.05, "ask_size": 94.0, "iv": 0.5362, "open_interest": 213.0, "volume": 0.0, "delta": -0.1622, "gamma": 0.0037, "vega": 0.3197, "theta": -0.0102, "rho": -0.395, "theo": 8.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-28T12:09:38", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "ETSY290119C00062500", "bid": 39.6, "bid_size": 59.0, "ask": 43.5, "ask_size": 65.0, "iv": 0.5162, "open_interest": 0.0, "volume": 0.0, "delta": 0.8419, "gamma": 0.0036, "vega": 0.3256, "theta": -0.0055, "rho": 0.7145, "theo": 41.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "ETSY290119P00062500", "bid": 7.55, "bid_size": 118.0, "ask": 11.0, "ask_size": 66.0, "iv": 0.5197, "open_interest": 0.0, "volume": 0.0, "delta": -0.1754, "gamma": 0.004, "vega": 0.3363, "theta": -0.0107, "rho": -0.426, "theo": 9.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "ETSY290119C00065000", "bid": 38.25, "bid_size": 67.0, "ask": 42.35, "ask_size": 77.0, "iv": 0.5175, "open_interest": 1.0, "volume": 0.0, "delta": 0.8294, "gamma": 0.0038, "vega": 0.3413, "theta": -0.0062, "rho": 0.7196, "theo": 40.5406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.25, "last_trade_time": "2026-10-26T15:18:04", "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "ETSY290119P00065000", "bid": 9.05, "bid_size": 70.0, "ask": 11.65, "ask_size": 53.0, "iv": 0.5214, "open_interest": 3.0, "volume": 0.0, "delta": -0.1894, "gamma": 0.0042, "vega": 0.3524, "theta": -0.0111, "rho": -0.4574, "theo": 10.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-02T15:58:56", "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "ETSY290119C00067500", "bid": 37.85, "bid_size": 46.0, "ask": 41.0, "ask_size": 67.0, "iv": 0.5279, "open_interest": 4.0, "volume": 0.0, "delta": 0.8168, "gamma": 0.0039, "vega": 0.3564, "theta": -0.0068, "rho": 0.7233, "theo": 39.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.14, "last_trade_time": "2026-10-13T14:49:04", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "ETSY290119P00067500", "bid": 9.5, "bid_size": 125.0, "ask": 12.8, "ask_size": 59.0, "iv": 0.514, "open_interest": 1.0, "volume": 0.0, "delta": -0.2036, "gamma": 0.0044, "vega": 0.3676, "theta": -0.0116, "rho": -0.4882, "theo": 11.4598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-10-15T14:00:01", "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "ETSY290119C00070000", "bid": 36.6, "bid_size": 139.0, "ask": 39.85, "ask_size": 296.0, "iv": 0.5276, "open_interest": 1286.0, "volume": 0.0, "delta": 0.8039, "gamma": 0.0041, "vega": 0.3708, "theta": -0.0074, "rho": 0.7262, "theo": 37.9676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.8, "last_trade_time": "2026-11-06T13:46:40", "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "ETSY290119P00070000", "bid": 10.55, "bid_size": 109.0, "ask": 13.7, "ask_size": 54.0, "iv": 0.5107, "open_interest": 3.0, "volume": 0.0, "delta": -0.218, "gamma": 0.0046, "vega": 0.382, "theta": -0.012, "rho": -0.5197, "theo": 12.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.65, "last_trade_time": "2026-09-30T11:42:00", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "ETSY290119C00072500", "bid": 34.35, "bid_size": 69.0, "ask": 38.5, "ask_size": 63.0, "iv": 0.5106, "open_interest": 5.0, "volume": 0.0, "delta": 0.7909, "gamma": 0.0043, "vega": 0.3845, "theta": -0.0079, "rho": 0.728, "theo": 36.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.07, "last_trade_time": "2026-10-14T14:31:10", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "ETSY290119P00072500", "bid": 12.4, "bid_size": 95.0, "ask": 14.95, "ask_size": 55.0, "iv": 0.5208, "open_interest": 2.0, "volume": 0.0, "delta": -0.2327, "gamma": 0.0049, "vega": 0.3958, "theta": -0.0124, "rho": -0.5502, "theo": 13.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.01, "last_trade_time": "2026-09-18T13:47:03", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "ETSY290119C00075000", "bid": 33.25, "bid_size": 102.0, "ask": 36.95, "ask_size": 104.0, "iv": 0.5058, "open_interest": 64.0, "volume": 0.0, "delta": 0.7779, "gamma": 0.0044, "vega": 0.3977, "theta": -0.0085, "rho": 0.7282, "theo": 35.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.75, "last_trade_time": "2026-10-22T13:33:12", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "ETSY290119P00075000", "bid": 13.45, "bid_size": 62.0, "ask": 15.8, "ask_size": 44.0, "iv": 0.5145, "open_interest": 2.0, "volume": 0.0, "delta": -0.2476, "gamma": 0.0051, "vega": 0.409, "theta": -0.0128, "rho": -0.5819, "theo": 14.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.15, "last_trade_time": "2026-11-05T09:39:36", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "ETSY290119C00077500", "bid": 32.1, "bid_size": 66.0, "ask": 36.0, "ask_size": 69.0, "iv": 0.5069, "open_interest": 4.0, "volume": 0.0, "delta": 0.7648, "gamma": 0.0046, "vega": 0.4102, "theta": -0.009, "rho": 0.7274, "theo": 34.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.87, "last_trade_time": "2026-10-13T14:49:04", "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "ETSY290119P00077500", "bid": 14.0, "bid_size": 74.0, "ask": 17.95, "ask_size": 45.0, "iv": 0.5171, "open_interest": 11.0, "volume": 0.0, "delta": -0.2627, "gamma": 0.0053, "vega": 0.4209, "theta": -0.0132, "rho": -0.6115, "theo": 15.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.05, "last_trade_time": "2026-10-15T11:28:07", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "ETSY290119C00080000", "bid": 31.05, "bid_size": 210.0, "ask": 35.0, "ask_size": 303.0, "iv": 0.5077, "open_interest": 2740.0, "volume": 0.0, "delta": 0.7516, "gamma": 0.0048, "vega": 0.422, "theta": -0.0095, "rho": 0.726, "theo": 33.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.15, "last_trade_time": "2026-11-06T13:46:40", "percent_change": 0.0, "prev_day_close": 34.5500011444092}, {"option": "ETSY290119P00080000", "bid": 15.85, "bid_size": 75.0, "ask": 18.8, "ask_size": 52.0, "iv": 0.5185, "open_interest": 1.0, "volume": 0.0, "delta": -0.2779, "gamma": 0.0055, "vega": 0.4321, "theta": -0.0136, "rho": -0.6405, "theo": 17.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.46, "last_trade_time": "2026-09-29T15:31:21", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "ETSY290119C00082500", "bid": 29.9, "bid_size": 118.0, "ask": 33.95, "ask_size": 136.0, "iv": 0.5059, "open_interest": 5.0, "volume": 0.0, "delta": 0.7384, "gamma": 0.0049, "vega": 0.433, "theta": -0.0099, "rho": 0.7241, "theo": 32.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.97, "last_trade_time": "2026-10-14T14:31:10", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "ETSY290119P00082500", "bid": 16.2, "bid_size": 81.0, "ask": 20.8, "ask_size": 46.0, "iv": 0.515, "open_interest": 1.0, "volume": 0.0, "delta": -0.2932, "gamma": 0.0057, "vega": 0.4427, "theta": -0.0139, "rho": -0.6716, "theo": 18.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.25, "last_trade_time": "2026-10-15T12:24:52", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "ETSY290119C00085000", "bid": 28.5, "bid_size": 80.0, "ask": 32.95, "ask_size": 119.0, "iv": 0.5011, "open_interest": 51.0, "volume": 0.0, "delta": 0.7253, "gamma": 0.005, "vega": 0.4434, "theta": -0.0104, "rho": 0.721, "theo": 31.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-10-26T11:37:10", "percent_change": 0.0, "prev_day_close": 32.8249988555908}, {"option": "ETSY290119P00085000", "bid": 17.65, "bid_size": 93.0, "ask": 20.75, "ask_size": 47.0, "iv": 0.5002, "open_interest": 1.0, "volume": 0.0, "delta": -0.3085, "gamma": 0.0059, "vega": 0.4519, "theta": -0.0142, "rho": -0.6968, "theo": 19.7463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.35, "last_trade_time": "2026-10-27T15:05:01", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "ETSY290119C00087500", "bid": 28.65, "bid_size": 62.0, "ask": 32.0, "ask_size": 137.0, "iv": 0.5134, "open_interest": 3.0, "volume": 0.0, "delta": 0.7122, "gamma": 0.0051, "vega": 0.4531, "theta": -0.0108, "rho": 0.7168, "theo": 30.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.75, "last_trade_time": "2026-11-03T10:05:01", "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "ETSY290119P00087500", "bid": 19.5, "bid_size": 55.0, "ask": 24.0, "ask_size": 42.0, "iv": 0.5252, "open_interest": 12.0, "volume": 0.0, "delta": -0.324, "gamma": 0.0061, "vega": 0.4607, "theta": -0.0145, "rho": -0.7271, "theo": 21.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.63, "last_trade_time": "2026-11-05T14:15:47", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "ETSY290119C00090000", "bid": 27.5, "bid_size": 94.0, "ask": 31.0, "ask_size": 155.0, "iv": 0.5098, "open_interest": 203.0, "volume": 0.0, "delta": 0.6991, "gamma": 0.0052, "vega": 0.4621, "theta": -0.0112, "rho": 0.7122, "theo": 29.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.24, "last_trade_time": "2026-10-30T12:41:41", "percent_change": 0.0, "prev_day_close": 30.4250001907349}, {"option": "ETSY290119P00090000", "bid": 20.7, "bid_size": 69.0, "ask": 25.0, "ask_size": 69.0, "iv": 0.5176, "open_interest": 0.0, "volume": 0.0, "delta": -0.3395, "gamma": 0.0062, "vega": 0.4685, "theta": -0.0147, "rho": -0.7527, "theo": 22.5043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1750001907349}, {"option": "ETSY290119C00092500", "bid": 26.0, "bid_size": 201.0, "ask": 30.0, "ask_size": 281.0, "iv": 0.5021, "open_interest": 1.0, "volume": 0.0, "delta": 0.6862, "gamma": 0.0054, "vega": 0.4703, "theta": -0.0115, "rho": 0.7075, "theo": 28.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.75, "last_trade_time": "2026-10-26T15:21:36", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "ETSY290119P00092500", "bid": 22.4, "bid_size": 132.0, "ask": 26.35, "ask_size": 138.0, "iv": 0.5184, "open_interest": 0.0, "volume": 0.0, "delta": -0.355, "gamma": 0.0064, "vega": 0.4753, "theta": -0.015, "rho": -0.7801, "theo": 23.9431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5749998092651}, {"option": "ETSY290119C00095000", "bid": 25.6, "bid_size": 183.0, "ask": 27.75, "ask_size": 13.0, "iv": 0.4924, "open_interest": 10.0, "volume": 11.0, "delta": 0.6733, "gamma": 0.0054, "vega": 0.478, "theta": -0.0118, "rho": 0.7022, "theo": 27.4484, "change": -1.475, "open": 28.5, "high": 28.5, "low": 27.05, "tick": "down", "last_trade_price": 27.05, "last_trade_time": "2026-11-09T15:47:39", "percent_change": -5.1709, "prev_day_close": 28.5249996185303}, {"option": "ETSY290119P00095000", "bid": 23.5, "bid_size": 159.0, "ask": 27.45, "ask_size": 137.0, "iv": 0.5096, "open_interest": 0.0, "volume": 0.0, "delta": -0.3705, "gamma": 0.0066, "vega": 0.4812, "theta": -0.0152, "rho": -0.8044, "theo": 25.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "ETSY290119C00097500", "bid": 24.95, "bid_size": 164.0, "ask": 28.35, "ask_size": 311.0, "iv": 0.509, "open_interest": 120.0, "volume": 0.0, "delta": 0.6605, "gamma": 0.0055, "vega": 0.485, "theta": -0.0121, "rho": 0.6961, "theo": 26.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.9, "last_trade_time": "2026-11-03T10:05:01", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "ETSY290119P00097500", "bid": 25.0, "bid_size": 136.0, "ask": 28.7, "ask_size": 168.0, "iv": 0.506, "open_interest": 10.0, "volume": 0.0, "delta": -0.386, "gamma": 0.0067, "vega": 0.486, "theta": -0.0154, "rho": -0.8245, "theo": 26.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.9, "last_trade_time": "2026-11-02T13:58:35", "percent_change": 0.0, "prev_day_close": 26.125}, {"option": "ETSY290119C00100000", "bid": 23.55, "bid_size": 204.0, "ask": 26.65, "ask_size": 170.0, "iv": 0.4937, "open_interest": 9.0, "volume": 2.0, "delta": 0.6479, "gamma": 0.0056, "vega": 0.4913, "theta": -0.0124, "rho": 0.6894, "theo": 25.7534, "change": -1.275, "open": 25.8, "high": 25.8, "low": 25.8, "tick": "no_change", "last_trade_price": 25.8, "last_trade_time": "2026-11-09T11:54:20", "percent_change": -4.70914, "prev_day_close": 27.0749998092651}, {"option": "ETSY290119P00100000", "bid": 26.5, "bid_size": 204.0, "ask": 29.85, "ask_size": 99.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": -0.4015, "gamma": 0.0069, "vega": 0.4905, "theta": -0.0156, "rho": -0.8502, "theo": 28.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.625}, {"option": "ETSY290119C00105000", "bid": 22.5, "bid_size": 221.0, "ask": 26.0, "ask_size": 311.0, "iv": 0.5071, "open_interest": 212.0, "volume": 0.0, "delta": 0.623, "gamma": 0.0058, "vega": 0.5022, "theta": -0.0129, "rho": 0.6753, "theo": 24.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-10-26T15:20:56", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "ETSY290119P00105000", "bid": 29.75, "bid_size": 157.0, "ask": 33.6, "ask_size": 102.0, "iv": 0.5052, "open_interest": 1.0, "volume": 0.0, "delta": -0.4324, "gamma": 0.0072, "vega": 0.4962, "theta": -0.0159, "rho": -0.8877, "theo": 31.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.95, "last_trade_time": "2026-10-15T13:23:49", "percent_change": 0.0, "prev_day_close": 31.1749992370606}, {"option": "ETSY290119C00110000", "bid": 20.0, "bid_size": 86.0, "ask": 25.0, "ask_size": 112.0, "iv": 0.5004, "open_interest": 3.0, "volume": 0.0, "delta": 0.5987, "gamma": 0.0059, "vega": 0.5108, "theta": -0.0133, "rho": 0.6606, "theo": 22.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.8, "last_trade_time": "2026-10-15T13:41:51", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "ETSY290119P00110000", "bid": 33.4, "bid_size": 49.0, "ask": 36.75, "ask_size": 50.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": -0.463, "gamma": 0.0074, "vega": 0.4991, "theta": -0.0161, "rho": -0.9237, "theo": 35.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2749996185303}, {"option": "ETSY290119C00115000", "bid": 18.5, "bid_size": 141.0, "ask": 23.0, "ask_size": 126.0, "iv": 0.4921, "open_interest": 37.0, "volume": 0.0, "delta": 0.5751, "gamma": 0.006, "vega": 0.5172, "theta": -0.0137, "rho": 0.644, "theo": 21.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-10-30T13:36:10", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "ETSY290119P00115000", "bid": 36.5, "bid_size": 61.0, "ask": 40.55, "ask_size": 50.0, "iv": 0.5037, "open_interest": 0.0, "volume": 0.0, "delta": -0.4934, "gamma": 0.0077, "vega": 0.4984, "theta": -0.0163, "rho": -0.9559, "theo": 38.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.375}, {"option": "ETSY290119C00120000", "bid": 19.0, "bid_size": 1.0, "ask": 22.0, "ask_size": 125.0, "iv": 0.511, "open_interest": 3.0, "volume": 0.0, "delta": 0.5522, "gamma": 0.006, "vega": 0.5218, "theta": -0.0139, "rho": 0.6273, "theo": 20.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-10-30T09:33:12", "percent_change": 0.0, "prev_day_close": 21.0749998092651}, {"option": "ETSY290119P00120000", "bid": 40.45, "bid_size": 76.0, "ask": 44.1, "ask_size": 59.0, "iv": 0.506, "open_interest": 250.0, "volume": 0.0, "delta": -0.5233, "gamma": 0.0079, "vega": 0.4937, "theta": -0.0164, "rho": -0.9677, "theo": 42.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.69, "last_trade_time": "2026-11-05T15:28:09", "percent_change": 0.0, "prev_day_close": 41.3250007629394}, {"option": "ETSY290119C00125000", "bid": 18.0, "bid_size": 18.0, "ask": 21.0, "ask_size": 194.0, "iv": 0.5137, "open_interest": 252.0, "volume": 0.0, "delta": 0.53, "gamma": 0.006, "vega": 0.5246, "theta": -0.0141, "rho": 0.6106, "theo": 18.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.85, "last_trade_time": "2026-11-05T15:30:22", "percent_change": 0.0, "prev_day_close": 19.7250003814697}, {"option": "ETSY290119P00125000", "bid": 44.0, "bid_size": 53.0, "ask": 48.5, "ask_size": 51.0, "iv": 0.5108, "open_interest": 0.0, "volume": 0.0, "delta": -0.553, "gamma": 0.0081, "vega": 0.4882, "theta": -0.0165, "rho": -0.9924, "theo": 45.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6500015258789}, {"option": "ETSY290119C00130000", "bid": 15.7, "bid_size": 130.0, "ask": 19.55, "ask_size": 110.0, "iv": 0.4984, "open_interest": 3.0, "volume": 0.0, "delta": 0.5086, "gamma": 0.0061, "vega": 0.5256, "theta": -0.0143, "rho": 0.5928, "theo": 17.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.95, "last_trade_time": "2026-10-30T10:16:37", "percent_change": 0.0, "prev_day_close": 18.6750001907349}, {"option": "ETSY290119P00130000", "bid": 47.5, "bid_size": 76.0, "ask": 51.95, "ask_size": 49.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": -0.582, "gamma": 0.0083, "vega": 0.4761, "theta": -0.0164, "rho": -0.9941, "theo": 49.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5499992370606}, {"option": "ETSY290119C00135000", "bid": 14.3, "bid_size": 133.0, "ask": 18.5, "ask_size": 100.0, "iv": 0.4941, "open_interest": 2.0, "volume": 0.0, "delta": 0.4879, "gamma": 0.0061, "vega": 0.5252, "theta": -0.0144, "rho": 0.5749, "theo": 16.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-11-04T14:10:53", "percent_change": 0.0, "prev_day_close": 17.5749998092651}, {"option": "ETSY290119P00135000", "bid": 52.0, "bid_size": 26.0, "ask": 55.5, "ask_size": 26.0, "iv": 0.505, "open_interest": 0.0, "volume": 0.0, "delta": -0.6107, "gamma": 0.0085, "vega": 0.4654, "theta": -0.0164, "rho": -0.9952, "theo": 53.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3999996185303}, {"option": "ETSY290119C00140000", "bid": 13.05, "bid_size": 119.0, "ask": 18.0, "ask_size": 130.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": 0.468, "gamma": 0.0061, "vega": 0.5238, "theta": -0.0144, "rho": 0.5577, "theo": 15.7669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.625}, {"option": "ETSY290119P00140000", "bid": 56.0, "bid_size": 26.0, "ask": 59.5, "ask_size": 26.0, "iv": 0.5042, "open_interest": 0.0, "volume": 0.0, "delta": -0.6392, "gamma": 0.0087, "vega": 0.4501, "theta": -0.0163, "rho": -0.9885, "theo": 57.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1000003814697}, {"option": "ETSY290119C00145000", "bid": 12.65, "bid_size": 135.0, "ask": 17.0, "ask_size": 143.0, "iv": 0.4986, "open_interest": 0.0, "volume": 0.0, "delta": 0.4489, "gamma": 0.006, "vega": 0.521, "theta": -0.0144, "rho": 0.5403, "theo": 14.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "ETSY290119P00145000", "bid": 60.45, "bid_size": 26.0, "ask": 64.1, "ask_size": 26.0, "iv": 0.5135, "open_interest": 0.0, "volume": 0.0, "delta": -0.6668, "gamma": 0.0089, "vega": 0.4345, "theta": -0.0162, "rho": -0.9866, "theo": 61.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.4249992370606}], "symbol": "ETSY", "security_type": "stock", "exchange_id": 3, "current_price": 88.1, "price_change": -1.49, "price_change_percent": -1.6568, "bid": 87.4, "ask": 89.06, "bid_size": 100, "ask_size": 100, "open": 89.99, "high": 91.6489, "low": 87.5016, "close": 88.44, "prev_day_close": 89.93, "volume": 3386463, "iv30": 50.339, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202510, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "ETSY"}