{"timestamp": "2026-11-10 00:15:35", "data": {"options": [{"option": "ETU261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0051, "vega": 0.0001, "theta": -0.0023, "rho": 0.0003, "theo": 3.8591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "ETU261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0051, "vega": 0.0001, "theta": -0.0028, "rho": 0.0, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ETU261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0217, "vega": 0.0004, "theta": -0.0051, "rho": 0.0007, "theo": 2.8745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "ETU261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.5854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0217, "vega": 0.0004, "theta": -0.0055, "rho": 0.0, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ETU261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6766, "open_interest": 0.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0707, "vega": 0.001, "theta": -0.0086, "rho": 0.001, "theo": 1.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "ETU261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.498, "open_interest": 0.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0709, "vega": 0.001, "theta": -0.0088, "rho": -0.0001, "theo": 0.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ETU261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3633, "open_interest": 1.0, "volume": 0.0, "delta": 0.8324, "gamma": 0.2274, "vega": 0.0021, "theta": -0.0127, "rho": 0.0011, "theo": 0.966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-18T11:13:17", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "ETU261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1932, "open_interest": 0.0, "volume": 0.0, "delta": -0.1709, "gamma": 0.2284, "vega": 0.0021, "theta": -0.0129, "rho": -0.0003, "theo": 0.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ETU261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8232, "open_interest": 0.0, "volume": 0.0, "delta": 0.4714, "gamma": 0.4647, "vega": 0.0034, "theta": -0.0158, "rho": 0.0007, "theo": 0.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "ETU261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2385, "open_interest": 0.0, "volume": 0.0, "delta": -0.5347, "gamma": 0.4682, "vega": 0.0033, "theta": -0.0159, "rho": -0.0008, "theo": 0.4258, "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": 0.425000011920929}, {"option": "ETU261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4451, "open_interest": 0.0, "volume": 0.0, "delta": 0.2148, "gamma": 0.2599, "vega": 0.0024, "theta": -0.0148, "rho": 0.0003, "theo": 0.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ETU261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2466, "open_interest": 0.0, "volume": 0.0, "delta": -0.7921, "gamma": 0.2626, "vega": 0.0024, "theta": -0.0148, "rho": -0.0011, "theo": 1.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "ETU261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4889, "open_interest": 0.0, "volume": 0.0, "delta": 0.1346, "gamma": 0.1535, "vega": 0.0018, "theta": -0.0134, "rho": 0.0002, "theo": 0.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ETU261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4626, "open_interest": 0.0, "volume": 0.0, "delta": -0.8722, "gamma": 0.1558, "vega": 0.0017, "theta": -0.0134, "rho": -0.0012, "theo": 2.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "ETU261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1706, "open_interest": 1.0, "volume": 1.0, "delta": 0.0988, "gamma": 0.1052, "vega": 0.0014, "theta": -0.0124, "rho": 0.0001, "theo": 0.0653, "change": -0.085, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T13:57:47", "percent_change": -30.9091, "prev_day_close": 0.275000005960464}, {"option": "ETU261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8374, "open_interest": 0.0, "volume": 0.0, "delta": -0.9079, "gamma": 0.1072, "vega": 0.0014, "theta": -0.0123, "rho": -0.0013, "theo": 3.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ETU261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6541, "open_interest": 1.0, "volume": 0.0, "delta": 0.0789, "gamma": 0.079, "vega": 0.0012, "theta": -0.0116, "rho": 0.0001, "theo": 0.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-14T11:35:41", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ETU261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.0808, "vega": 0.0012, "theta": -0.0115, "rho": -0.0014, "theo": 4.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "ETU261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.952, "open_interest": 5.0, "volume": 0.0, "delta": 0.0662, "gamma": 0.063, "vega": 0.0011, "theta": -0.011, "rho": 0.0001, "theo": 0.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-14T11:18:36", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ETU261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.0646, "vega": 0.001, "theta": -0.0108, "rho": -0.0014, "theo": 5.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "ETU261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.9529, "open_interest": 0.0, "volume": 0.0, "delta": 0.0575, "gamma": 0.0523, "vega": 0.001, "theta": -0.0105, "rho": 0.0001, "theo": 0.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ETU261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9491, "gamma": 0.0537, "vega": 0.0009, "theta": -0.0102, "rho": -0.0014, "theo": 6.1937, "change": 0.0, "open": 0.0, "high": 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": "ETU261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.2041, "open_interest": 0.0, "volume": 0.0, "delta": 0.0511, "gamma": 0.0448, "vega": 0.0009, "theta": -0.0101, "rho": 0.0001, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ETU261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.046, "vega": 0.0008, "theta": -0.0097, "rho": -0.0014, "theo": 7.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "ETU261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.4289, "open_interest": 0.0, "volume": 0.0, "delta": 0.0462, "gamma": 0.0392, "vega": 0.0008, "theta": -0.0098, "rho": 0.0001, "theo": 0.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ETU261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0403, "vega": 0.0007, "theta": -0.0093, "rho": -0.0015, "theo": 8.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "ETU261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.6321, "open_interest": 0.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0349, "vega": 0.0007, "theta": -0.0095, "rho": 0.0001, "theo": 0.0352, "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": 0.275000005960464}, {"option": "ETU261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0362, "vega": 0.0006, "theta": -0.0089, "rho": -0.0015, "theo": 9.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "ETU261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.8174, "open_interest": 0.0, "volume": 0.0, "delta": 0.0392, "gamma": 0.0315, "vega": 0.0007, "theta": -0.0092, "rho": 0.0, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ETU261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0329, "vega": 0.0006, "theta": -0.0085, "rho": -0.0015, "theo": 10.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ETU261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.9876, "open_interest": 1.0, "volume": 0.0, "delta": 0.0367, "gamma": 0.0287, "vega": 0.0007, "theta": -0.009, "rho": 0.0, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T09:38:05", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ETU261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.0302, "vega": 0.0005, "theta": -0.0082, "rho": -0.0015, "theo": 11.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "ETU261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.4392, "open_interest": 3.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0069, "vega": 0.0004, "theta": -0.001, "rho": 0.001, "theo": 3.8907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-07-13T13:39:07", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "ETU261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.1382, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0069, "vega": 0.0004, "theta": -0.0014, "rho": -0.0001, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ETU261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9783, "open_interest": 0.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0275, "vega": 0.0012, "theta": -0.0026, "rho": 0.002, "theo": 2.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "ETU261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0276, "vega": 0.0012, "theta": -0.0028, "rho": -0.0002, "theo": 0.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ETU261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4654, "open_interest": 137.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.0779, "vega": 0.0026, "theta": -0.0043, "rho": 0.0027, "theo": 1.9908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-21T15:03:00", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "ETU261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0856, "open_interest": 0.0, "volume": 0.0, "delta": -0.0926, "gamma": 0.0783, "vega": 0.0026, "theta": -0.0045, "rho": -0.0006, "theo": 0.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-07-24T12:51:29", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ETU261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2138, "open_interest": 6.0, "volume": 0.0, "delta": 0.7837, "gamma": 0.1845, "vega": 0.0047, "theta": -0.0061, "rho": 0.003, "theo": 1.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-06-23T09:30:31", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ETU261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4318, "open_interest": 0.0, "volume": 0.0, "delta": -0.2242, "gamma": 0.186, "vega": 0.0048, "theta": -0.0062, "rho": -0.0013, "theo": 0.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-06-10T11:38:46", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ETU261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1404, "open_interest": 0.0, "volume": 0.0, "delta": 0.5321, "gamma": 0.2842, "vega": 0.0063, "theta": -0.0072, "rho": 0.0023, "theo": 0.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-10-05T15:51:51", "percent_change": 0.0, "prev_day_close": 1.02500002086163}, {"option": "ETU261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0799, "open_interest": 0.0, "volume": 1.0, "delta": -0.4792, "gamma": 0.2886, "vega": 0.0063, "theta": -0.0073, "rho": -0.0026, "theo": 0.6285, "change": 0.125, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:21:06", "percent_change": 20.0, "prev_day_close": 0.625000024214387}, {"option": "ETU261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3216, "open_interest": 0.0, "volume": 0.0, "delta": 0.3166, "gamma": 0.2329, "vega": 0.0056, "theta": -0.007, "rho": 0.0014, "theo": 0.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "ETU261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9583, "open_interest": 1.0, "volume": 0.0, "delta": -0.6983, "gamma": 0.2388, "vega": 0.0055, "theta": -0.007, "rho": -0.0035, "theo": 1.3787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-23T13:39:38", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ETU261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4906, "open_interest": 1.0, "volume": 0.0, "delta": 0.2111, "gamma": 0.1655, "vega": 0.0046, "theta": -0.0064, "rho": 0.0009, "theo": 0.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-09-22T15:03:04", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ETU261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9306, "open_interest": 0.0, "volume": 0.0, "delta": -0.8056, "gamma": 0.1712, "vega": 0.0043, "theta": -0.0064, "rho": -0.0039, "theo": 2.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-08-25T13:43:41", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "ETU261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6552, "open_interest": 4.0, "volume": 0.0, "delta": 0.1568, "gamma": 0.1228, "vega": 0.0038, "theta": -0.0059, "rho": 0.0007, "theo": 0.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-21T15:06:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ETU261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0618, "open_interest": 0.0, "volume": 0.0, "delta": -0.8608, "gamma": 0.1282, "vega": 0.0035, "theta": -0.0059, "rho": -0.0041, "theo": 3.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ETU261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8645, "open_interest": 0.0, "volume": 0.0, "delta": 0.125, "gamma": 0.0961, "vega": 0.0032, "theta": -0.0055, "rho": 0.0006, "theo": 0.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ETU261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8933, "gamma": 0.1013, "vega": 0.0029, "theta": -0.0054, "rho": -0.0041, "theo": 4.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "ETU261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5567, "open_interest": 3.0, "volume": 0.0, "delta": 0.1042, "gamma": 0.0784, "vega": 0.0028, "theta": -0.0052, "rho": 0.0004, "theo": 0.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-24T10:36:32", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ETU261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9146, "gamma": 0.0837, "vega": 0.0024, "theta": -0.005, "rho": -0.0042, "theo": 5.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "ETU261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1426, "open_interest": 1.0, "volume": 0.0, "delta": 0.0898, "gamma": 0.066, "vega": 0.0025, "theta": -0.0049, "rho": 0.0004, "theo": 0.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-11T10:52:15", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ETU261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9296, "gamma": 0.0715, "vega": 0.0021, "theta": -0.0047, "rho": -0.004, "theo": 6.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "ETU261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2776, "open_interest": 4.0, "volume": 0.0, "delta": 0.0791, "gamma": 0.057, "vega": 0.0023, "theta": -0.0047, "rho": 0.0003, "theo": 0.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-07T15:24:40", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ETU261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9408, "gamma": 0.0622, "vega": 0.0018, "theta": -0.0045, "rho": -0.004, "theo": 7.1942, "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": 6.40000009536743}, {"option": "ETU261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3984, "open_interest": 13.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0501, "vega": 0.0021, "theta": -0.0045, "rho": 0.0003, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-05T10:31:37", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ETU261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9495, "gamma": 0.0557, "vega": 0.0016, "theta": -0.0043, "rho": -0.0041, "theo": 8.1884, "change": 0.0, "open": 0.0, "high": 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": "ETU261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5076, "open_interest": 2.0, "volume": 0.0, "delta": 0.0646, "gamma": 0.0447, "vega": 0.002, "theta": -0.0043, "rho": 0.0003, "theo": 0.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-29T09:52:09", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ETU261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9565, "gamma": 0.0501, "vega": 0.0014, "theta": -0.0041, "rho": -0.0035, "theo": 9.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "ETU261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.607, "open_interest": 1.0, "volume": 0.0, "delta": 0.0594, "gamma": 0.0404, "vega": 0.0018, "theta": -0.0042, "rho": 0.0002, "theo": 0.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-27T15:57:56", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ETU261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9625, "gamma": 0.0466, "vega": 0.0012, "theta": -0.0038, "rho": -0.0036, "theo": 10.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "ETU261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6381, "open_interest": 0.0, "volume": 0.0, "delta": 0.0551, "gamma": 0.0369, "vega": 0.0017, "theta": -0.0041, "rho": 0.0002, "theo": 0.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ETU261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0442, "vega": 0.0011, "theta": -0.0036, "rho": -0.0032, "theo": 11.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "ETU270319C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0107, "vega": 0.0021, "theta": -0.0015, "rho": 0.0024, "theo": 4.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "ETU270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.9526, "open_interest": 0.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0107, "vega": 0.0021, "theta": -0.0019, "rho": -0.0011, "theo": 0.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ETU270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.0301, "vega": 0.0044, "theta": -0.0025, "rho": 0.0046, "theo": 3.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "ETU270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3203, "open_interest": 0.0, "volume": 0.0, "delta": -0.0814, "gamma": 0.0303, "vega": 0.0044, "theta": -0.0029, "rho": -0.0022, "theo": 0.3047, "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": 0.574999988079071}, {"option": "ETU270319C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1475, "open_interest": 2.0, "volume": 0.0, "delta": 0.8718, "gamma": 0.0603, "vega": 0.0068, "theta": -0.0033, "rho": 0.0063, "theo": 2.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-15T10:47:27", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "ETU270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6477, "open_interest": 0.0, "volume": 0.0, "delta": -0.1526, "gamma": 0.0611, "vega": 0.0069, "theta": -0.0036, "rho": -0.0038, "theo": 0.4688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ETU270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0576, "open_interest": 10.0, "volume": 0.0, "delta": 0.7691, "gamma": 0.1012, "vega": 0.0094, "theta": -0.0038, "rho": 0.0072, "theo": 1.7195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-13T14:00:02", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "ETU270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3033, "open_interest": 0.0, "volume": 0.0, "delta": -0.2575, "gamma": 0.1032, "vega": 0.0094, "theta": -0.004, "rho": -0.0058, "theo": 0.7141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-08-28T12:24:56", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ETU270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0922, "open_interest": 2.0, "volume": 0.0, "delta": 0.6363, "gamma": 0.1352, "vega": 0.0112, "theta": -0.0042, "rho": 0.0068, "theo": 1.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.83, "last_trade_time": "2026-10-05T15:51:51", "percent_change": 0.0, "prev_day_close": 1.55000002682209}, {"option": "ETU270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0601, "open_interest": 0.0, "volume": 0.0, "delta": -0.3942, "gamma": 0.1395, "vega": 0.0112, "theta": -0.0043, "rho": -0.0084, "theo": 1.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "ETU270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8096, "open_interest": 0.0, "volume": 1.0, "delta": 0.5182, "gamma": 0.139, "vega": 0.0118, "theta": -0.0045, "rho": 0.0058, "theo": 0.8625, "change": 0.12, "open": 1.32, "high": 1.32, "low": 1.32, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-09T13:57:47", "percent_change": 10.0, "prev_day_close": 1.19999995268881}, {"option": "ETU270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9953, "open_interest": 0.0, "volume": 0.0, "delta": -0.5165, "gamma": 0.145, "vega": 0.0116, "theta": -0.0046, "rho": -0.0109, "theo": 1.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-10-26T10:10:50", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ETU270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2428, "open_interest": 1.0, "volume": 0.0, "delta": 0.4411, "gamma": 0.1268, "vega": 0.0116, "theta": -0.0048, "rho": 0.005, "theo": 0.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-13T09:31:01", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "ETU270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0907, "open_interest": 0.0, "volume": 0.0, "delta": -0.5965, "gamma": 0.1335, "vega": 0.0112, "theta": -0.0048, "rho": -0.0128, "theo": 2.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "ETU270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3335, "open_interest": 1.0, "volume": 0.0, "delta": 0.3925, "gamma": 0.1137, "vega": 0.0113, "theta": -0.005, "rho": 0.0044, "theo": 0.6513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-07T09:30:39", "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "ETU270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0122, "open_interest": 1.0, "volume": 0.0, "delta": -0.6469, "gamma": 0.1205, "vega": 0.0108, "theta": -0.005, "rho": -0.0145, "theo": 3.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-13T09:31:01", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "ETU270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0158, "open_interest": 4.0, "volume": 0.0, "delta": 0.36, "gamma": 0.103, "vega": 0.0109, "theta": -0.0053, "rho": 0.004, "theo": 0.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-09-30T09:31:01", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "ETU270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2888, "open_interest": 2.0, "volume": 0.0, "delta": -0.6808, "gamma": 0.1098, "vega": 0.0104, "theta": -0.0051, "rho": -0.0158, "theo": 4.5779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-07-22T11:38:34", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ETU270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4104, "open_interest": 0.0, "volume": 0.0, "delta": 0.3369, "gamma": 0.0944, "vega": 0.0106, "theta": -0.0054, "rho": 0.0037, "theo": 0.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ETU270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7051, "gamma": 0.1013, "vega": 0.01, "theta": -0.0053, "rho": -0.0171, "theo": 5.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "ETU270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4783, "open_interest": 0.0, "volume": 0.0, "delta": 0.3196, "gamma": 0.0876, "vega": 0.0104, "theta": -0.0056, "rho": 0.0034, "theo": 0.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ETU270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7234, "gamma": 0.0946, "vega": 0.0097, "theta": -0.0054, "rho": -0.0182, "theo": 6.5211, "change": 0.0, "open": 0.0, "high": 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": "ETU270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5583, "open_interest": 0.0, "volume": 0.0, "delta": 0.3061, "gamma": 0.0821, "vega": 0.0102, "theta": -0.0058, "rho": 0.0033, "theo": 0.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ETU270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7379, "gamma": 0.0892, "vega": 0.0094, "theta": -0.0054, "rho": -0.0193, "theo": 7.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "ETU270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6057, "open_interest": 0.0, "volume": 0.0, "delta": 0.2954, "gamma": 0.0776, "vega": 0.01, "theta": -0.0059, "rho": 0.0031, "theo": 0.5366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ETU270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7498, "gamma": 0.0848, "vega": 0.0092, "theta": -0.0055, "rho": -0.0203, "theo": 8.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "ETU270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.67, "open_interest": 0.0, "volume": 0.0, "delta": 0.2865, "gamma": 0.0738, "vega": 0.0099, "theta": -0.006, "rho": 0.003, "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": 0.625}, {"option": "ETU270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7595, "gamma": 0.0812, "vega": 0.0089, "theta": -0.0056, "rho": -0.0212, "theo": 9.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "ETU270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7037, "open_interest": 20.0, "volume": 0.0, "delta": 0.2791, "gamma": 0.0706, "vega": 0.0098, "theta": -0.0061, "rho": 0.0029, "theo": 0.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-01T15:01:17", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ETU270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7678, "gamma": 0.0781, "vega": 0.0088, "theta": -0.0056, "rho": -0.0222, "theo": 10.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "ETU270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7571, "open_interest": 0.0, "volume": 0.0, "delta": 0.2728, "gamma": 0.0678, "vega": 0.0096, "theta": -0.0062, "rho": 0.0028, "theo": 0.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ETU270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7751, "gamma": 0.0756, "vega": 0.0086, "theta": -0.0056, "rho": -0.0229, "theo": 11.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000014305115}, {"option": "ETU270617C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0099, "vega": 0.003, "theta": -0.0005, "rho": 0.0034, "theo": 4.2919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "ETU270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7797, "open_interest": 0.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.01, "vega": 0.003, "theta": -0.0014, "rho": -0.0022, "theo": 0.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ETU270617C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6441, "open_interest": 0.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0265, "vega": 0.006, "theta": -0.0014, "rho": 0.0066, "theo": 3.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "ETU270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2752, "open_interest": 0.0, "volume": 0.0, "delta": -0.0867, "gamma": 0.027, "vega": 0.006, "theta": -0.0021, "rho": -0.0045, "theo": 0.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ETU270617C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3769, "open_interest": 0.0, "volume": 0.0, "delta": 0.8896, "gamma": 0.0494, "vega": 0.009, "theta": -0.0021, "rho": 0.0091, "theo": 2.7775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "ETU270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6543, "open_interest": 0.0, "volume": 0.0, "delta": -0.1562, "gamma": 0.0506, "vega": 0.0091, "theta": -0.0026, "rho": -0.0072, "theo": 0.6777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ETU270617C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3092, "open_interest": 0.0, "volume": 0.0, "delta": 0.8017, "gamma": 0.076, "vega": 0.0119, "theta": -0.0026, "rho": 0.0105, "theo": 2.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "ETU270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3476, "open_interest": 0.0, "volume": 0.0, "delta": -0.2471, "gamma": 0.0786, "vega": 0.012, "theta": -0.0029, "rho": -0.0105, "theo": 0.9993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ETU270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2691, "open_interest": 0.0, "volume": 0.0, "delta": 0.7012, "gamma": 0.0978, "vega": 0.0141, "theta": -0.003, "rho": 0.0107, "theo": 1.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "ETU270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0955, "open_interest": 2.0, "volume": 0.0, "delta": -0.3522, "gamma": 0.1026, "vega": 0.0141, "theta": -0.0032, "rho": -0.0142, "theo": 1.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-10-26T10:10:50", "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "ETU270617C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2059, "open_interest": 0.0, "volume": 0.0, "delta": 0.6095, "gamma": 0.1066, "vega": 0.0152, "theta": -0.0033, "rho": 0.0099, "theo": 1.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "ETU270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0874, "open_interest": 2.0, "volume": 0.0, "delta": -0.4492, "gamma": 0.1133, "vega": 0.015, "theta": -0.0033, "rho": -0.0176, "theo": 2.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T09:31:01", "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "ETU270617C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.243, "open_interest": 3.0, "volume": 0.0, "delta": 0.5407, "gamma": 0.1051, "vega": 0.0155, "theta": -0.0035, "rho": 0.009, "theo": 1.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-29T09:31:01", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "ETU270617P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0514, "open_interest": 1.0, "volume": 0.0, "delta": -0.5224, "gamma": 0.1132, "vega": 0.015, "theta": -0.0034, "rho": -0.0206, "theo": 2.9498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-29T09:31:01", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "ETU270617C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3156, "open_interest": 1.0, "volume": 0.0, "delta": 0.4922, "gamma": 0.0998, "vega": 0.0155, "theta": -0.0037, "rho": 0.0082, "theo": 0.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-22T09:31:01", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "ETU270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0287, "open_interest": 2.0, "volume": 0.0, "delta": -0.5743, "gamma": 0.1088, "vega": 0.0148, "theta": -0.0034, "rho": -0.0232, "theo": 3.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-05T09:31:01", "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "ETU270617C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.335, "open_interest": 1.0, "volume": 0.0, "delta": 0.4576, "gamma": 0.094, "vega": 0.0154, "theta": -0.0039, "rho": 0.0076, "theo": 0.9288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-16T09:31:01", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "ETU270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.889, "open_interest": 0.0, "volume": 0.0, "delta": -0.6116, "gamma": 0.1035, "vega": 0.0144, "theta": -0.0035, "rho": -0.0253, "theo": 4.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "ETU270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3873, "open_interest": 0.0, "volume": 0.0, "delta": 0.432, "gamma": 0.0888, "vega": 0.0152, "theta": -0.004, "rho": 0.0072, "theo": 0.8835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "ETU270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6396, "gamma": 0.0986, "vega": 0.014, "theta": -0.0035, "rho": -0.0271, "theo": 5.7075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "ETU270617C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4281, "open_interest": 0.0, "volume": 0.0, "delta": 0.4125, "gamma": 0.0841, "vega": 0.015, "theta": -0.0041, "rho": 0.0068, "theo": 0.8513, "change": 0.0, "open": 0.0, "high": 0.0, "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": "ETU270617P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8101, "open_interest": 0.0, "volume": 0.0, "delta": -0.6613, "gamma": 0.0944, "vega": 0.0137, "theta": -0.0034, "rho": -0.0288, "theo": 6.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "ETU270617C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4106, "open_interest": 0.0, "volume": 0.0, "delta": 0.397, "gamma": 0.0802, "vega": 0.0148, "theta": -0.0042, "rho": 0.0064, "theo": 0.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETU270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6787, "gamma": 0.0907, "vega": 0.0134, "theta": -0.0034, "rho": -0.0305, "theo": 7.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ETU270617C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4511, "open_interest": 0.0, "volume": 0.0, "delta": 0.3844, "gamma": 0.0767, "vega": 0.0147, "theta": -0.0044, "rho": 0.0062, "theo": 0.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETU270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6931, "gamma": 0.0876, "vega": 0.013, "theta": -0.0034, "rho": -0.0319, "theo": 8.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}], "symbol": "ETU", "security_type": "stock", "exchange_id": 3, "current_price": 4.81, "price_change": -0.51, "price_change_percent": -9.5865, "bid": 4.79, "ask": 4.94, "bid_size": 1000, "ask_size": 1000, "open": 4.78, "high": 4.9244, "low": 4.78, "close": 4.81, "prev_day_close": 5.32, "volume": 87717, "iv30": 91.922, "iv30_change": -1.717, "iv30_change_percent": -1.8336, "seqno": 10409157404, "last_trade_time": "2026-11-09T15:59:51", "tick": "down"}, "symbol": "ETU"}