{"timestamp": "2026-11-09 23:24:57", "data": {"options": [{"option": "EUAD261120C00033000", "bid": 6.5, "bid_size": 55.0, "ask": 8.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0105, "vega": 0.0033, "theta": -0.0071, "rho": 0.0114, "theo": 7.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "EUAD261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 543.0, "iv": 1.3274, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0106, "vega": 0.0033, "theta": -0.008, "rho": -0.0003, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 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": "EUAD261120C00034000", "bid": 5.2, "bid_size": 48.0, "ask": 7.8, "ask_size": 352.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0151, "vega": 0.0043, "theta": -0.0091, "rho": 0.0117, "theo": 6.9358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "EUAD261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 561.0, "iv": 1.2158, "open_interest": 0.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0152, "vega": 0.0043, "theta": -0.0099, "rho": -0.0004, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 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": "EUAD261120C00035000", "bid": 4.2, "bid_size": 63.0, "ask": 6.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.022, "vega": 0.0058, "theta": -0.0116, "rho": 0.0119, "theo": 5.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "EUAD261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 494.0, "iv": 0.8211, "open_interest": 0.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0221, "vega": 0.0058, "theta": -0.0124, "rho": -0.0005, "theo": 0.0532, "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": 0.875}, {"option": "EUAD261120C00036000", "bid": 3.7, "bid_size": 62.0, "ask": 5.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0327, "vega": 0.0078, "theta": -0.0148, "rho": 0.012, "theo": 4.9749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.56, "last_trade_time": "2026-10-26T10:10:18", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "EUAD261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 562.0, "iv": 0.9645, "open_interest": 0.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.033, "vega": 0.0078, "theta": -0.0155, "rho": -0.0007, "theo": 0.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "EUAD261120C00037000", "bid": 2.4, "bid_size": 36.0, "ask": 4.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0497, "vega": 0.0107, "theta": -0.019, "rho": 0.012, "theo": 4.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "EUAD261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 570.0, "iv": 0.663, "open_interest": 4.0, "volume": 0.0, "delta": -0.0807, "gamma": 0.0502, "vega": 0.0107, "theta": -0.0196, "rho": -0.0011, "theo": 0.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-10-28T13:37:42", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EUAD261120C00038000", "bid": 1.45, "bid_size": 61.0, "ask": 3.8, "ask_size": 309.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8768, "gamma": 0.0765, "vega": 0.0147, "theta": -0.0241, "rho": 0.0117, "theo": 3.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "EUAD261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 579.0, "iv": 0.7316, "open_interest": 2.0, "volume": 0.0, "delta": -0.1255, "gamma": 0.0774, "vega": 0.0148, "theta": -0.0247, "rho": -0.0016, "theo": 0.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-16T09:30:01", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "EUAD261120C00039000", "bid": 0.7, "bid_size": 47.0, "ask": 2.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8015, "gamma": 0.1171, "vega": 0.02, "theta": -0.03, "rho": 0.0109, "theo": 2.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-05T13:22:01", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "EUAD261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 366.0, "iv": 0.43, "open_interest": 0.0, "volume": 0.0, "delta": -0.2019, "gamma": 0.1187, "vega": 0.0201, "theta": -0.0307, "rho": -0.0025, "theo": 0.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999994635582}, {"option": "EUAD261120C00040000", "bid": 0.05, "bid_size": 61.0, "ask": 2.4, "ask_size": 375.0, "iv": 0.2419, "open_interest": 2.0, "volume": 0.0, "delta": 0.6755, "gamma": 0.1683, "vega": 0.0256, "theta": -0.0354, "rho": 0.0093, "theo": 1.3719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-26T12:59:57", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EUAD261120P00040000", "bid": 0.1, "bid_size": 224.0, "ask": 1.05, "ask_size": 155.0, "iv": 0.3406, "open_interest": 6.0, "volume": 0.0, "delta": -0.3304, "gamma": 0.1711, "vega": 0.0257, "theta": -0.036, "rho": -0.0039, "theo": 0.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-22T10:14:38", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "EUAD261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 425.0, "iv": 0.351, "open_interest": 4.0, "volume": 0.0, "delta": 0.492, "gamma": 0.2008, "vega": 0.0283, "theta": -0.0366, "rho": 0.0069, "theo": 0.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T09:30:39", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EUAD261120P00041000", "bid": 0.15, "bid_size": 52.0, "ask": 2.55, "ask_size": 357.0, "iv": 0.4557, "open_interest": 3.0, "volume": 0.0, "delta": -0.5178, "gamma": 0.2051, "vega": 0.0282, "theta": -0.0374, "rho": -0.0057, "theo": 0.8514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-19T09:35:57", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "EUAD261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 353.0, "iv": 0.3203, "open_interest": 143.0, "volume": 0.0, "delta": 0.3028, "gamma": 0.1765, "vega": 0.0249, "theta": -0.0316, "rho": 0.0042, "theo": 0.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:35:51", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "EUAD261120P00042000", "bid": 0.7, "bid_size": 60.0, "ask": 3.2, "ask_size": 125.0, "iv": 0.4588, "open_interest": 12.0, "volume": 0.0, "delta": -0.712, "gamma": 0.1824, "vega": 0.0242, "theta": -0.0325, "rho": -0.0067, "theo": 1.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-16T09:58:02", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "EUAD261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.2731, "open_interest": 20.0, "volume": 0.0, "delta": 0.1721, "gamma": 0.1221, "vega": 0.0183, "theta": -0.0239, "rho": 0.0024, "theo": 0.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:02:13", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "EUAD261120P00043000", "bid": 1.35, "bid_size": 60.0, "ask": 4.0, "ask_size": 96.0, "iv": 0.4682, "open_interest": 1.0, "volume": 0.0, "delta": -0.8474, "gamma": 0.1292, "vega": 0.0164, "theta": -0.0251, "rho": -0.0062, "theo": 2.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-10-16T13:08:07", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "EUAD261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 9.0, "iv": 0.3163, "open_interest": 58.0, "volume": 0.0, "delta": 0.0992, "gamma": 0.0772, "vega": 0.0126, "theta": -0.0173, "rho": 0.0014, "theo": 0.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-10-30T11:00:42", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "EUAD261120P00044000", "bid": 2.25, "bid_size": 46.0, "ask": 4.9, "ask_size": 95.0, "iv": 0.522, "open_interest": 1.0, "volume": 0.0, "delta": -0.9234, "gamma": 0.0846, "vega": 0.0103, "theta": -0.0186, "rho": -0.0051, "theo": 3.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-09-18T15:07:09", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "EUAD261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 467.0, "iv": 0.5261, "open_interest": 15.0, "volume": 0.0, "delta": 0.0599, "gamma": 0.0485, "vega": 0.0086, "theta": -0.0125, "rho": 0.0008, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "EUAD261120P00045000", "bid": 4.0, "bid_size": 13.0, "ask": 5.8, "ask_size": 94.0, "iv": 0.7649, "open_interest": 1.0, "volume": 0.0, "delta": -0.9649, "gamma": 0.0567, "vega": 0.0054, "theta": -0.0132, "rho": -0.0033, "theo": 4.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-18T10:39:23", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "EUAD261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 577.0, "iv": 0.7034, "open_interest": 0.0, "volume": 0.0, "delta": 0.0379, "gamma": 0.0311, "vega": 0.006, "theta": -0.0091, "rho": 0.0005, "theo": 0.0378, "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": 0.875}, {"option": "EUAD261120P00046000", "bid": 4.9, "bid_size": 8.0, "ask": 6.8, "ask_size": 94.0, "iv": 0.8328, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.031, "vega": 0.0023, "theta": -0.0097, "rho": -0.0016, "theo": 5.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.71, "last_trade_time": "2026-09-18T10:43:00", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "EUAD261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 578.0, "iv": 0.7823, "open_interest": 1.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.0206, "vega": 0.0043, "theta": -0.0068, "rho": 0.0004, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-21T09:57:08", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EUAD261120P00047000", "bid": 5.9, "bid_size": 8.0, "ask": 7.8, "ask_size": 87.0, "iv": 0.9177, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0118, "vega": 0.0006, "theta": -0.0083, "rho": -0.0004, "theo": 6.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "EUAD261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 502.0, "iv": 0.7465, "open_interest": 0.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.014, "vega": 0.0031, "theta": -0.0052, "rho": 0.0002, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 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": "EUAD261120P00048000", "bid": 6.2, "bid_size": 54.0, "ask": 8.8, "ask_size": 87.0, "iv": 0.7993, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0032, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 7.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "EUAD261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 560.0, "iv": 0.9284, "open_interest": 0.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0098, "vega": 0.0023, "theta": -0.004, "rho": 0.0002, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 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": "EUAD261120P00049000", "bid": 7.9, "bid_size": 8.0, "ask": 9.8, "ask_size": 87.0, "iv": 1.0745, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 8.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "EUAD261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 569.0, "iv": 1.18, "open_interest": 0.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.007, "vega": 0.0017, "theta": -0.0031, "rho": 0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 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": "EUAD261120P00050000", "bid": 8.2, "bid_size": 54.0, "ask": 10.8, "ask_size": 79.0, "iv": 0.9342, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 9.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "EUAD261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 561.0, "iv": 1.062, "open_interest": 0.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0051, "vega": 0.0013, "theta": -0.0025, "rho": 0.0001, "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": 0.875}, {"option": "EUAD261120P00051000", "bid": 10.0, "bid_size": 9.0, "ask": 11.8, "ask_size": 87.0, "iv": 1.2454, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 10.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "EUAD261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 424.0, "iv": 1.1251, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0038, "vega": 0.001, "theta": -0.002, "rho": 0.0001, "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": 0.875}, {"option": "EUAD261120P00052000", "bid": 10.7, "bid_size": 53.0, "ask": 12.9, "ask_size": 88.0, "iv": 1.2568, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 11.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "EUAD261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 384.0, "iv": 1.3849, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0029, "vega": 0.0008, "theta": -0.0016, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EUAD261120P00053000", "bid": 11.2, "bid_size": 54.0, "ask": 13.8, "ask_size": 87.0, "iv": 1.1175, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 12.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "EUAD261218C00025000", "bid": 14.1, "bid_size": 50.0, "ask": 17.2, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0066, "vega": 0.0082, "theta": -0.0092, "rho": 0.0111, "theo": 15.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "EUAD261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 470.0, "iv": 1.1141, "open_interest": 1.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.006, "vega": 0.0092, "theta": -0.0098, "rho": -0.0015, "theo": 0.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-05-04T14:08:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EUAD261218C00030000", "bid": 9.6, "bid_size": 43.0, "ask": 11.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0144, "vega": 0.0149, "theta": -0.0123, "rho": 0.0161, "theo": 10.9698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.98, "last_trade_time": "2026-05-29T11:18:55", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "EUAD261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 472.0, "iv": 0.8162, "open_interest": 6.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0137, "vega": 0.0158, "theta": -0.0126, "rho": -0.0029, "theo": 0.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-07-27T15:14:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EUAD261218C00035000", "bid": 5.1, "bid_size": 62.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8654, "gamma": 0.0368, "vega": 0.0284, "theta": -0.0163, "rho": 0.0212, "theo": 6.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-08-20T15:14:24", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "EUAD261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 13.0, "iv": 0.3808, "open_interest": 1.0, "volume": 0.0, "delta": -0.1341, "gamma": 0.0358, "vega": 0.029, "theta": -0.0164, "rho": -0.0066, "theo": 0.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-07-28T12:36:56", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "EUAD261218C00036000", "bid": 4.2, "bid_size": 53.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.2532, "open_interest": 5.0, "volume": 0.0, "delta": 0.8362, "gamma": 0.0454, "vega": 0.0326, "theta": -0.0172, "rho": 0.0222, "theo": 5.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.23, "last_trade_time": "2026-04-22T09:46:51", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "EUAD261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 208.0, "iv": 0.381, "open_interest": 2.0, "volume": 0.0, "delta": -0.1631, "gamma": 0.0444, "vega": 0.033, "theta": -0.0173, "rho": -0.008, "theo": 0.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T10:21:54", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "EUAD261218C00037000", "bid": 2.8, "bid_size": 92.0, "ask": 4.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7981, "gamma": 0.0561, "vega": 0.0372, "theta": -0.0181, "rho": 0.0226, "theo": 4.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-05-29T10:42:42", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "EUAD261218P00037000", "bid": 0.15, "bid_size": 266.0, "ask": 1.4, "ask_size": 449.0, "iv": 0.425, "open_interest": 1.0, "volume": 0.0, "delta": -0.2007, "gamma": 0.0551, "vega": 0.0375, "theta": -0.0181, "rho": -0.0098, "theo": 0.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-05T12:42:39", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "EUAD261218C00038000", "bid": 2.3, "bid_size": 71.0, "ask": 3.8, "ask_size": 8.0, "iv": 0.2363, "open_interest": 0.0, "volume": 0.0, "delta": 0.7477, "gamma": 0.0693, "vega": 0.0423, "theta": -0.0188, "rho": 0.0228, "theo": 3.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.52, "last_trade_time": "2026-06-24T10:43:32", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "EUAD261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 417.0, "iv": 0.4365, "open_interest": 12.0, "volume": 0.0, "delta": -0.2506, "gamma": 0.0682, "vega": 0.0425, "theta": -0.0188, "rho": -0.0122, "theo": 0.7314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-07-30T13:52:00", "percent_change": 0.0, "prev_day_close": 1.05000000074506}, {"option": "EUAD261218C00039000", "bid": 1.9, "bid_size": 250.0, "ask": 3.1, "ask_size": 14.0, "iv": 0.2825, "open_interest": 0.0, "volume": 0.0, "delta": 0.6806, "gamma": 0.0845, "vega": 0.0473, "theta": -0.0194, "rho": 0.0221, "theo": 2.6635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999997913837}, {"option": "EUAD261218P00039000", "bid": 0.4, "bid_size": 240.0, "ask": 1.5, "ask_size": 352.0, "iv": 0.3239, "open_interest": 12.0, "volume": 0.0, "delta": -0.317, "gamma": 0.0834, "vega": 0.0474, "theta": -0.0193, "rho": -0.0155, "theo": 0.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T12:26:53", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "EUAD261218C00040000", "bid": 1.45, "bid_size": 234.0, "ask": 2.25, "ask_size": 6.0, "iv": 0.2755, "open_interest": 16.0, "volume": 6.0, "delta": 0.5937, "gamma": 0.0989, "vega": 0.0514, "theta": -0.0195, "rho": 0.0204, "theo": 1.9437, "change": 1.075, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T09:43:10", "percent_change": 159.259, "prev_day_close": 0.67500002682209}, {"option": "EUAD261218P00040000", "bid": 0.85, "bid_size": 62.0, "ask": 1.45, "ask_size": 7.0, "iv": 0.2648, "open_interest": 86.0, "volume": 0.0, "delta": -0.4031, "gamma": 0.0979, "vega": 0.0514, "theta": -0.0194, "rho": -0.0198, "theo": 1.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-03T14:36:37", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "EUAD261218C00041000", "bid": 0.85, "bid_size": 216.0, "ask": 3.2, "ask_size": 405.0, "iv": 0.4046, "open_interest": 77.0, "volume": 0.0, "delta": 0.4902, "gamma": 0.1069, "vega": 0.0529, "theta": -0.019, "rho": 0.0176, "theo": 1.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-30T11:14:59", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EUAD261218P00041000", "bid": 1.2, "bid_size": 117.0, "ask": 2.1, "ask_size": 127.0, "iv": 0.2861, "open_interest": 95.0, "volume": 0.0, "delta": -0.5058, "gamma": 0.1061, "vega": 0.0529, "theta": -0.0189, "rho": -0.0249, "theo": 1.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-09T10:33:04", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "EUAD261218C00042000", "bid": 0.3, "bid_size": 272.0, "ask": 1.2, "ask_size": 6.0, "iv": 0.2378, "open_interest": 58.0, "volume": 0.0, "delta": 0.3851, "gamma": 0.1037, "vega": 0.0508, "theta": -0.018, "rho": 0.0145, "theo": 0.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T14:12:10", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EUAD261218P00042000", "bid": 1.8, "bid_size": 17.0, "ask": 2.3, "ask_size": 11.0, "iv": 0.2479, "open_interest": 31.0, "volume": 0.0, "delta": -0.6101, "gamma": 0.103, "vega": 0.0508, "theta": -0.0178, "rho": -0.0303, "theo": 2.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-10-19T09:46:11", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "EUAD261218C00043000", "bid": 0.4, "bid_size": 6.0, "ask": 1.1, "ask_size": 125.0, "iv": 0.3003, "open_interest": 29.0, "volume": 9.0, "delta": 0.2958, "gamma": 0.0914, "vega": 0.0461, "theta": -0.0166, "rho": 0.0113, "theo": 0.6659, "change": 0.3, "open": 0.64, "high": 0.95, "low": 0.64, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T12:27:40", "percent_change": 75.0, "prev_day_close": 0.400000005960464}, {"option": "EUAD261218P00043000", "bid": 2.35, "bid_size": 111.0, "ask": 4.4, "ask_size": 318.0, "iv": 0.3791, "open_interest": 4.0, "volume": 0.0, "delta": -0.6989, "gamma": 0.0909, "vega": 0.046, "theta": -0.0163, "rho": -0.035, "theo": 2.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-08-06T13:17:20", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "EUAD261218C00044000", "bid": 0.25, "bid_size": 6.0, "ask": 0.9, "ask_size": 133.0, "iv": 0.3155, "open_interest": 18.0, "volume": 0.0, "delta": 0.2284, "gamma": 0.0763, "vega": 0.0405, "theta": -0.0152, "rho": 0.0089, "theo": 0.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-26T15:33:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EUAD261218P00044000", "bid": 3.0, "bid_size": 60.0, "ask": 5.3, "ask_size": 93.0, "iv": 0.3915, "open_interest": 12.0, "volume": 0.0, "delta": -0.766, "gamma": 0.076, "vega": 0.0404, "theta": -0.0148, "rho": -0.0386, "theo": 3.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.27, "last_trade_time": "2026-08-03T13:17:18", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "EUAD261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 437.0, "iv": 0.3581, "open_interest": 145.0, "volume": 0.0, "delta": 0.1795, "gamma": 0.0624, "vega": 0.0352, "theta": -0.0139, "rho": 0.0071, "theo": 0.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-26T12:58:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EUAD261218P00045000", "bid": 4.0, "bid_size": 11.0, "ask": 5.8, "ask_size": 93.0, "iv": 0.3866, "open_interest": 28.0, "volume": 0.0, "delta": -0.8146, "gamma": 0.0623, "vega": 0.0351, "theta": -0.0134, "rho": -0.041, "theo": 4.6191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.28, "last_trade_time": "2026-09-16T10:33:58", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "EUAD261218C00046000", "bid": 0.15, "bid_size": 5.0, "ask": 0.4, "ask_size": 8.0, "iv": 0.3204, "open_interest": 42.0, "volume": 0.0, "delta": 0.1441, "gamma": 0.0511, "vega": 0.0306, "theta": -0.0127, "rho": 0.0057, "theo": 0.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-23T10:05:34", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "EUAD261218P00046000", "bid": 5.1, "bid_size": 12.0, "ask": 6.7, "ask_size": 121.0, "iv": 0.4346, "open_interest": 4.0, "volume": 0.0, "delta": -0.85, "gamma": 0.051, "vega": 0.0305, "theta": -0.0122, "rho": -0.0424, "theo": 5.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-24T11:17:50", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "EUAD261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 309.0, "iv": 0.3932, "open_interest": 14.0, "volume": 0.0, "delta": 0.118, "gamma": 0.042, "vega": 0.0266, "theta": -0.0116, "rho": 0.0047, "theo": 0.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-06T12:17:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EUAD261218P00047000", "bid": 6.1, "bid_size": 6.0, "ask": 7.9, "ask_size": 94.0, "iv": 0.5059, "open_interest": 0.0, "volume": 0.0, "delta": -0.8763, "gamma": 0.0421, "vega": 0.0267, "theta": -0.011, "rho": -0.0427, "theo": 6.4804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-15T09:35:57", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "EUAD261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 315.0, "iv": 0.4313, "open_interest": 46.0, "volume": 0.0, "delta": 0.0982, "gamma": 0.0349, "vega": 0.0234, "theta": -0.0107, "rho": 0.0039, "theo": 0.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-26T15:33:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EUAD261218P00048000", "bid": 7.0, "bid_size": 9.0, "ask": 9.0, "ask_size": 93.0, "iv": 0.5498, "open_interest": 0.0, "volume": 0.0, "delta": -0.8962, "gamma": 0.0351, "vega": 0.0234, "theta": -0.0101, "rho": -0.0424, "theo": 7.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-08-07T14:19:37", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "EUAD261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 365.0, "iv": 0.4677, "open_interest": 20.0, "volume": 0.0, "delta": 0.083, "gamma": 0.0293, "vega": 0.0206, "theta": -0.0099, "rho": 0.0033, "theo": 0.1821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-01T10:15:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EUAD261218P00049000", "bid": 7.4, "bid_size": 53.0, "ask": 10.0, "ask_size": 86.0, "iv": 0.5033, "open_interest": 0.0, "volume": 0.0, "delta": -0.9116, "gamma": 0.0296, "vega": 0.0207, "theta": -0.0092, "rho": -0.0416, "theo": 8.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-08-07T14:17:25", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "EUAD261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 349.0, "iv": 0.5025, "open_interest": 12.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0249, "vega": 0.0183, "theta": -0.0092, "rho": 0.0028, "theo": 0.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T11:53:47", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EUAD261218P00050000", "bid": 8.5, "bid_size": 53.0, "ask": 11.0, "ask_size": 86.0, "iv": 0.5571, "open_interest": 0.0, "volume": 0.0, "delta": -0.9239, "gamma": 0.0252, "vega": 0.0184, "theta": -0.0084, "rho": -0.0405, "theo": 9.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "EUAD261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 462.0, "iv": 0.614, "open_interest": 3.0, "volume": 0.0, "delta": 0.0614, "gamma": 0.0213, "vega": 0.0164, "theta": -0.0085, "rho": 0.0025, "theo": 0.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.87, "last_trade_time": "2026-08-05T12:56:56", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EUAD261218P00051000", "bid": 9.4, "bid_size": 53.0, "ask": 12.0, "ask_size": 86.0, "iv": 0.5767, "open_interest": 0.0, "volume": 0.0, "delta": -0.9338, "gamma": 0.0217, "vega": 0.0165, "theta": -0.0077, "rho": -0.0394, "theo": 10.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "EUAD261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 482.0, "iv": 0.7174, "open_interest": 12.0, "volume": 0.0, "delta": 0.0537, "gamma": 0.0184, "vega": 0.0147, "theta": -0.008, "rho": 0.0022, "theo": 0.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-09-22T11:38:31", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EUAD261218P00052000", "bid": 10.3, "bid_size": 45.0, "ask": 12.9, "ask_size": 86.0, "iv": 0.5744, "open_interest": 0.0, "volume": 0.0, "delta": -0.9419, "gamma": 0.0188, "vega": 0.0148, "theta": -0.0071, "rho": -0.038, "theo": 11.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "EUAD261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 401.0, "iv": 0.7524, "open_interest": 0.0, "volume": 0.0, "delta": 0.0473, "gamma": 0.016, "vega": 0.0133, "theta": -0.0075, "rho": 0.0019, "theo": 0.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EUAD261218P00053000", "bid": 11.5, "bid_size": 53.0, "ask": 14.0, "ask_size": 86.0, "iv": 0.6627, "open_interest": 0.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.0165, "vega": 0.0134, "theta": -0.0065, "rho": -0.0366, "theo": 12.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "EUAD261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 377.0, "iv": 0.7862, "open_interest": 26.0, "volume": 0.0, "delta": 0.0419, "gamma": 0.014, "vega": 0.0121, "theta": -0.007, "rho": 0.0017, "theo": 0.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-08-14T15:46:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EUAD261218P00054000", "bid": 12.5, "bid_size": 45.0, "ask": 15.0, "ask_size": 86.0, "iv": 0.6956, "open_interest": 0.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0146, "vega": 0.0121, "theta": -0.006, "rho": -0.0354, "theo": 13.3016, "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": 15.5500001907349}, {"option": "EUAD261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 442.0, "iv": 0.8188, "open_interest": 1.0, "volume": 0.0, "delta": 0.0374, "gamma": 0.0124, "vega": 0.011, "theta": -0.0066, "rho": 0.0015, "theo": 0.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-06-04T11:35:46", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EUAD261218P00055000", "bid": 13.3, "bid_size": 45.0, "ask": 16.0, "ask_size": 86.0, "iv": 0.6896, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0129, "vega": 0.011, "theta": -0.0055, "rho": -0.034, "theo": 14.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "EUAD261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 301.0, "iv": 0.677, "open_interest": 0.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0072, "vega": 0.0073, "theta": -0.005, "rho": 0.0009, "theo": 0.0582, "change": 0.0, "open": 0.0, "high": 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": "EUAD261218P00060000", "bid": 18.0, "bid_size": 51.0, "ask": 20.9, "ask_size": 84.0, "iv": 0.7339, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0079, "vega": 0.0071, "theta": -0.0036, "rho": -0.0279, "theo": 19.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "EUAD270319C00025000", "bid": 14.1, "bid_size": 48.0, "ask": 16.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0076, "vega": 0.0126, "theta": -0.0024, "rho": 0.0222, "theo": 15.8555, "change": 0.0, "open": 0.0, "high": 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": "EUAD270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.5541, "open_interest": 1.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.007, "vega": 0.0211, "theta": -0.004, "rho": -0.0063, "theo": 0.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-24T15:09:16", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "EUAD270319C00030000", "bid": 10.0, "bid_size": 74.0, "ask": 11.9, "ask_size": 6.0, "iv": 0.3814, "open_interest": 2.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.0173, "vega": 0.0319, "theta": -0.0053, "rho": 0.0425, "theo": 11.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-09-16T12:02:35", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "EUAD270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 185.0, "iv": 0.4447, "open_interest": 2.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0159, "vega": 0.0389, "theta": -0.006, "rho": -0.0135, "theo": 0.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-09-17T14:39:03", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "EUAD270319C00032000", "bid": 7.6, "bid_size": 84.0, "ask": 10.5, "ask_size": 16.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": 0.8873, "gamma": 0.0238, "vega": 0.0435, "theta": -0.0067, "rho": 0.0507, "theo": 9.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "EUAD270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 180.0, "iv": 0.3984, "open_interest": 8.0, "volume": 0.0, "delta": -0.1218, "gamma": 0.0218, "vega": 0.0492, "theta": -0.007, "rho": -0.0185, "theo": 0.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-09-17T14:42:30", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "EUAD270319C00033000", "bid": 6.7, "bid_size": 82.0, "ask": 9.9, "ask_size": 33.0, "iv": 0.3671, "open_interest": 0.0, "volume": 0.0, "delta": 0.8639, "gamma": 0.0278, "vega": 0.051, "theta": -0.0074, "rho": 0.0556, "theo": 8.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "EUAD270319P00033000", "bid": 0.05, "bid_size": 748.0, "ask": 1.5, "ask_size": 180.0, "iv": 0.3757, "open_interest": 10.0, "volume": 0.0, "delta": -0.1436, "gamma": 0.0254, "vega": 0.055, "theta": -0.0076, "rho": -0.0218, "theo": 0.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-09-17T14:42:30", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "EUAD270319C00034000", "bid": 5.9, "bid_size": 85.0, "ask": 8.6, "ask_size": 13.0, "iv": 0.3203, "open_interest": 0.0, "volume": 0.0, "delta": 0.8362, "gamma": 0.0321, "vega": 0.0569, "theta": -0.0081, "rho": 0.0573, "theo": 7.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "EUAD270319P00034000", "bid": 0.05, "bid_size": 760.0, "ask": 1.65, "ask_size": 179.0, "iv": 0.3515, "open_interest": 0.0, "volume": 0.0, "delta": -0.1694, "gamma": 0.0295, "vega": 0.0613, "theta": -0.0081, "rho": -0.0256, "theo": 0.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "EUAD270319C00035000", "bid": 5.8, "bid_size": 89.0, "ask": 7.3, "ask_size": 6.0, "iv": 0.3343, "open_interest": 2.0, "volume": 0.0, "delta": 0.8036, "gamma": 0.0368, "vega": 0.065, "theta": -0.0087, "rho": 0.0612, "theo": 6.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-10-08T15:15:59", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "EUAD270319P00035000", "bid": 0.45, "bid_size": 81.0, "ask": 1.8, "ask_size": 180.0, "iv": 0.3553, "open_interest": 1.0, "volume": 0.0, "delta": -0.1997, "gamma": 0.034, "vega": 0.0677, "theta": -0.0086, "rho": -0.03, "theo": 1.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-29T11:45:49", "percent_change": 0.0, "prev_day_close": 1.04999998956919}, {"option": "EUAD270319C00036000", "bid": 4.3, "bid_size": 73.0, "ask": 6.7, "ask_size": 11.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": 0.7658, "gamma": 0.0415, "vega": 0.0712, "theta": -0.0093, "rho": 0.0611, "theo": 5.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "EUAD270319P00036000", "bid": 0.05, "bid_size": 786.0, "ask": 2.2, "ask_size": 189.0, "iv": 0.3157, "open_interest": 0.0, "volume": 0.0, "delta": -0.2351, "gamma": 0.0387, "vega": 0.0742, "theta": -0.0091, "rho": -0.0351, "theo": 1.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999997913837}, {"option": "EUAD270319C00037000", "bid": 3.6, "bid_size": 70.0, "ask": 5.8, "ask_size": 6.0, "iv": 0.2757, "open_interest": 2.0, "volume": 0.0, "delta": 0.7227, "gamma": 0.0462, "vega": 0.0789, "theta": -0.0098, "rho": 0.0634, "theo": 5.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-19T13:32:40", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "EUAD270319P00037000", "bid": 0.2, "bid_size": 653.0, "ask": 2.6, "ask_size": 67.0, "iv": 0.3106, "open_interest": 3.0, "volume": 0.0, "delta": -0.2758, "gamma": 0.0435, "vega": 0.0806, "theta": -0.0096, "rho": -0.0409, "theo": 1.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-26T15:54:04", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "EUAD270319C00038000", "bid": 2.85, "bid_size": 183.0, "ask": 5.1, "ask_size": 11.0, "iv": 0.2678, "open_interest": 5.0, "volume": 0.0, "delta": 0.6742, "gamma": 0.0505, "vega": 0.0854, "theta": -0.0102, "rho": 0.0638, "theo": 4.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-07-21T12:32:38", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "EUAD270319P00038000", "bid": 0.45, "bid_size": 305.0, "ask": 2.95, "ask_size": 67.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": -0.3217, "gamma": 0.0481, "vega": 0.0862, "theta": -0.01, "rho": -0.0473, "theo": 1.7183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "EUAD270319C00039000", "bid": 2.15, "bid_size": 211.0, "ask": 4.6, "ask_size": 11.0, "iv": 0.2679, "open_interest": 0.0, "volume": 0.0, "delta": 0.6211, "gamma": 0.0541, "vega": 0.0904, "theta": -0.0104, "rho": 0.0626, "theo": 3.6387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T11:58:11", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "EUAD270319P00039000", "bid": 0.8, "bid_size": 87.0, "ask": 3.5, "ask_size": 185.0, "iv": 0.3069, "open_interest": 0.0, "volume": 0.0, "delta": -0.3725, "gamma": 0.0521, "vega": 0.0908, "theta": -0.0102, "rho": -0.0544, "theo": 2.0626, "change": 0.0, "open": 0.0, "high": 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": "EUAD270319C00040000", "bid": 1.65, "bid_size": 197.0, "ask": 4.1, "ask_size": 8.0, "iv": 0.2716, "open_interest": 10.0, "volume": 0.0, "delta": 0.565, "gamma": 0.0566, "vega": 0.0936, "theta": -0.0105, "rho": 0.0587, "theo": 3.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-10-16T10:44:16", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "EUAD270319P00040000", "bid": 1.4, "bid_size": 90.0, "ask": 3.1, "ask_size": 37.0, "iv": 0.2674, "open_interest": 8.0, "volume": 0.0, "delta": -0.427, "gamma": 0.0552, "vega": 0.094, "theta": -0.0103, "rho": -0.0616, "theo": 2.4723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-22T12:59:44", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "EUAD270319C00041000", "bid": 2.05, "bid_size": 59.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.3053, "open_interest": 0.0, "volume": 0.0, "delta": 0.5072, "gamma": 0.0578, "vega": 0.0952, "theta": -0.0105, "rho": 0.0554, "theo": 2.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "EUAD270319P00041000", "bid": 1.75, "bid_size": 81.0, "ask": 4.6, "ask_size": 192.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": -0.4836, "gamma": 0.057, "vega": 0.0953, "theta": -0.0103, "rho": -0.0686, "theo": 2.9519, "change": 0.0, "open": 0.0, "high": 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": "EUAD270319C00042000", "bid": 1.8, "bid_size": 50.0, "ask": 2.9, "ask_size": 70.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": 0.4498, "gamma": 0.0577, "vega": 0.0947, "theta": -0.0103, "rho": 0.051, "theo": 2.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "EUAD270319P00042000", "bid": 2.6, "bid_size": 34.0, "ask": 4.4, "ask_size": 85.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": -0.5403, "gamma": 0.0573, "vega": 0.0947, "theta": -0.01, "rho": -0.0755, "theo": 3.5028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "EUAD270319C00043000", "bid": 1.15, "bid_size": 75.0, "ask": 3.2, "ask_size": 176.0, "iv": 0.3294, "open_interest": 7.0, "volume": 0.0, "delta": 0.3948, "gamma": 0.0561, "vega": 0.0924, "theta": -0.0099, "rho": 0.0459, "theo": 1.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-07-28T12:44:28", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "EUAD270319P00043000", "bid": 3.0, "bid_size": 34.0, "ask": 5.6, "ask_size": 151.0, "iv": 0.3013, "open_interest": 8.0, "volume": 0.0, "delta": -0.5952, "gamma": 0.0562, "vega": 0.0923, "theta": -0.0097, "rho": -0.0815, "theo": 4.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-08-10T15:01:36", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "EUAD270319C00044000", "bid": 0.05, "bid_size": 698.0, "ask": 2.75, "ask_size": 120.0, "iv": 0.2788, "open_interest": 0.0, "volume": 0.0, "delta": 0.3437, "gamma": 0.0535, "vega": 0.0885, "theta": -0.0095, "rho": 0.0408, "theo": 1.4298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "EUAD270319P00044000", "bid": 3.7, "bid_size": 29.0, "ask": 6.4, "ask_size": 191.0, "iv": 0.3096, "open_interest": 5.0, "volume": 0.0, "delta": -0.6465, "gamma": 0.054, "vega": 0.0884, "theta": -0.0092, "rho": -0.0871, "theo": 4.8063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-18T09:30:01", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "EUAD270319C00045000", "bid": 0.5, "bid_size": 88.0, "ask": 1.65, "ask_size": 6.0, "iv": 0.2708, "open_interest": 20.0, "volume": 0.0, "delta": 0.2975, "gamma": 0.05, "vega": 0.0835, "theta": -0.009, "rho": 0.0358, "theo": 1.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-29T09:38:35", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "EUAD270319P00045000", "bid": 4.5, "bid_size": 12.0, "ask": 7.1, "ask_size": 170.0, "iv": 0.3136, "open_interest": 1.0, "volume": 0.0, "delta": -0.6933, "gamma": 0.0508, "vega": 0.0833, "theta": -0.0086, "rho": -0.0912, "theo": 5.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-21T15:31:34", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "EUAD270319C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 198.0, "iv": 0.2888, "open_interest": 6.0, "volume": 0.0, "delta": 0.2566, "gamma": 0.0461, "vega": 0.0779, "theta": -0.0084, "rho": 0.0314, "theo": 0.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-19T12:25:17", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "EUAD270319P00046000", "bid": 5.4, "bid_size": 18.0, "ask": 6.6, "ask_size": 22.0, "iv": 0.2401, "open_interest": 0.0, "volume": 3.0, "delta": -0.7349, "gamma": 0.0471, "vega": 0.0775, "theta": -0.008, "rho": -0.0944, "theo": 6.333, "change": -0.7, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -8.97436, "prev_day_close": 7.79999995231628}, {"option": "EUAD270319C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 254.0, "iv": 0.3146, "open_interest": 6.0, "volume": 0.0, "delta": 0.221, "gamma": 0.042, "vega": 0.072, "theta": -0.0078, "rho": 0.0272, "theo": 0.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-08T11:02:43", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "EUAD270319P00047000", "bid": 5.6, "bid_size": 66.0, "ask": 8.7, "ask_size": 64.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": -0.7713, "gamma": 0.0431, "vega": 0.0715, "theta": -0.0073, "rho": -0.0971, "theo": 7.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "EUAD270319C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 314.0, "iv": 0.3321, "open_interest": 4.0, "volume": 0.0, "delta": 0.1904, "gamma": 0.038, "vega": 0.066, "theta": -0.0072, "rho": 0.0236, "theo": 0.6781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-25T15:34:52", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "EUAD270319P00048000", "bid": 7.1, "bid_size": 6.0, "ask": 9.0, "ask_size": 45.0, "iv": 0.2974, "open_interest": 0.0, "volume": 0.0, "delta": -0.8027, "gamma": 0.0391, "vega": 0.0653, "theta": -0.0066, "rho": -0.0982, "theo": 8.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "EUAD270319C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 235.0, "iv": 0.3332, "open_interest": 4.0, "volume": 0.0, "delta": 0.1642, "gamma": 0.0341, "vega": 0.0603, "theta": -0.0067, "rho": 0.0205, "theo": 0.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-29T11:45:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EUAD270319P00049000", "bid": 7.3, "bid_size": 45.0, "ask": 10.5, "ask_size": 46.0, "iv": 0.2962, "open_interest": 0.0, "volume": 0.0, "delta": -0.8297, "gamma": 0.0352, "vega": 0.0594, "theta": -0.0059, "rho": -0.0987, "theo": 8.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "EUAD270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 330.0, "iv": 0.366, "open_interest": 7.0, "volume": 0.0, "delta": 0.1419, "gamma": 0.0305, "vega": 0.0548, "theta": -0.0062, "rho": 0.0177, "theo": 0.4823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-09T13:39:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EUAD270319P00050000", "bid": 9.0, "bid_size": 6.0, "ask": 10.9, "ask_size": 37.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": -0.8527, "gamma": 0.0316, "vega": 0.0537, "theta": -0.0053, "rho": -0.0999, "theo": 9.808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "EUAD270319C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 219.0, "iv": 0.3188, "open_interest": 0.0, "volume": 0.0, "delta": 0.123, "gamma": 0.0272, "vega": 0.0498, "theta": -0.0057, "rho": 0.0155, "theo": 0.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T12:32:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EUAD270319P00051000", "bid": 9.2, "bid_size": 37.0, "ask": 11.8, "ask_size": 39.0, "iv": 0.2468, "open_interest": 0.0, "volume": 0.0, "delta": -0.8723, "gamma": 0.0282, "vega": 0.0484, "theta": -0.0047, "rho": -0.0992, "theo": 10.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "EUAD270319C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 226.0, "iv": 0.3371, "open_interest": 2.0, "volume": 0.0, "delta": 0.1069, "gamma": 0.0242, "vega": 0.0451, "theta": -0.0052, "rho": 0.0135, "theo": 0.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-08-12T10:37:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EUAD270319P00052000", "bid": 9.7, "bid_size": 25.0, "ask": 13.4, "ask_size": 28.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": -0.889, "gamma": 0.0251, "vega": 0.0436, "theta": -0.0041, "rho": -0.0997, "theo": 11.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "EUAD270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 234.0, "iv": 0.3936, "open_interest": 0.0, "volume": 0.0, "delta": 0.0717, "gamma": 0.0172, "vega": 0.0337, "theta": -0.004, "rho": 0.0091, "theo": 0.2275, "change": 0.0, "open": 0.0, "high": 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": "EUAD270319P00055000", "bid": 12.7, "bid_size": 25.0, "ask": 16.3, "ask_size": 44.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": -0.9255, "gamma": 0.0177, "vega": 0.0317, "theta": -0.0025, "rho": -0.0986, "theo": 14.5234, "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": 16.4999995231628}, {"option": "EUAD270617C00025000", "bid": 14.7, "bid_size": 67.0, "ask": 18.4, "ask_size": 64.0, "iv": 0.5702, "open_interest": 0.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.0096, "vega": 0.0367, "theta": -0.0017, "rho": 0.0737, "theo": 16.1817, "change": 0.0, "open": 0.0, "high": 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": "EUAD270617P00025000", "bid": 0.1, "bid_size": 13.0, "ask": 1.25, "ask_size": 110.0, "iv": 0.5237, "open_interest": 0.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0084, "vega": 0.0407, "theta": -0.0043, "rho": -0.0178, "theo": 0.5106, "change": 0.0, "open": 0.0, "high": 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": "EUAD270617C00030000", "bid": 10.5, "bid_size": 66.0, "ask": 12.7, "ask_size": 7.0, "iv": 0.3986, "open_interest": 0.0, "volume": 0.0, "delta": 0.8696, "gamma": 0.0171, "vega": 0.0624, "theta": -0.0037, "rho": 0.112, "theo": 11.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "EUAD270617P00030000", "bid": 0.35, "bid_size": 400.0, "ask": 1.55, "ask_size": 61.0, "iv": 0.4131, "open_interest": 0.0, "volume": 0.0, "delta": -0.1213, "gamma": 0.016, "vega": 0.0637, "theta": -0.0056, "rho": -0.0316, "theo": 0.8561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "EUAD270617C00031000", "bid": 10.2, "bid_size": 62.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.4363, "open_interest": 0.0, "volume": 0.0, "delta": 0.8523, "gamma": 0.0191, "vega": 0.069, "theta": -0.0041, "rho": 0.1224, "theo": 10.7197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "EUAD270617P00031000", "bid": 0.05, "bid_size": 786.0, "ask": 2.0, "ask_size": 178.0, "iv": 0.3931, "open_interest": 0.0, "volume": 0.0, "delta": -0.1374, "gamma": 0.0182, "vega": 0.0693, "theta": -0.0058, "rho": -0.0356, "theo": 0.9581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "EUAD270617C00032000", "bid": 8.6, "bid_size": 66.0, "ask": 11.4, "ask_size": 6.0, "iv": 0.3879, "open_interest": 0.0, "volume": 0.0, "delta": 0.833, "gamma": 0.0213, "vega": 0.0748, "theta": -0.0045, "rho": 0.1251, "theo": 9.8586, "change": 0.0, "open": 0.0, "high": 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": "EUAD270617P00032000", "bid": 0.05, "bid_size": 785.0, "ask": 2.15, "ask_size": 177.0, "iv": 0.3724, "open_interest": 0.0, "volume": 0.0, "delta": -0.1557, "gamma": 0.0205, "vega": 0.0754, "theta": -0.0061, "rho": -0.04, "theo": 1.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1499999538064}, {"option": "EUAD270617C00033000", "bid": 8.6, "bid_size": 71.0, "ask": 10.8, "ask_size": 13.0, "iv": 0.4357, "open_interest": 0.0, "volume": 0.0, "delta": 0.8112, "gamma": 0.0236, "vega": 0.0814, "theta": -0.0049, "rho": 0.1319, "theo": 9.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "EUAD270617P00033000", "bid": 0.15, "bid_size": 778.0, "ask": 2.35, "ask_size": 177.0, "iv": 0.3603, "open_interest": 0.0, "volume": 0.0, "delta": -0.1766, "gamma": 0.0231, "vega": 0.0816, "theta": -0.0064, "rho": -0.045, "theo": 1.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499997913837}, {"option": "EUAD270617C00034000", "bid": 7.1, "bid_size": 168.0, "ask": 9.3, "ask_size": 11.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": 0.787, "gamma": 0.0262, "vega": 0.0877, "theta": -0.0052, "rho": 0.1329, "theo": 8.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "EUAD270617P00034000", "bid": 0.3, "bid_size": 421.0, "ask": 2.55, "ask_size": 176.0, "iv": 0.3491, "open_interest": 0.0, "volume": 0.0, "delta": -0.2004, "gamma": 0.0259, "vega": 0.0882, "theta": -0.0066, "rho": -0.0506, "theo": 1.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500005066395}, {"option": "EUAD270617C00035000", "bid": 6.1, "bid_size": 178.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": 0.7598, "gamma": 0.0288, "vega": 0.0943, "theta": -0.0056, "rho": 0.1354, "theo": 7.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "EUAD270617P00035000", "bid": 1.05, "bid_size": 78.0, "ask": 1.6, "ask_size": 5.0, "iv": 0.3059, "open_interest": 1.0, "volume": 0.0, "delta": -0.2275, "gamma": 0.0289, "vega": 0.0947, "theta": -0.0069, "rho": -0.0568, "theo": 1.5621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-27T09:30:04", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "EUAD270617C00036000", "bid": 5.3, "bid_size": 176.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.3205, "open_interest": 0.0, "volume": 0.0, "delta": 0.7297, "gamma": 0.0317, "vega": 0.1006, "theta": -0.006, "rho": 0.1343, "theo": 6.653, "change": 0.0, "open": 0.0, "high": 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": "EUAD270617P00036000", "bid": 0.35, "bid_size": 412.0, "ask": 3.0, "ask_size": 160.0, "iv": 0.3104, "open_interest": 3.0, "volume": 0.0, "delta": -0.2576, "gamma": 0.032, "vega": 0.1012, "theta": -0.0071, "rho": -0.0637, "theo": 1.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-10-23T11:23:49", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "EUAD270617C00037000", "bid": 4.6, "bid_size": 180.0, "ask": 7.3, "ask_size": 10.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": 0.6964, "gamma": 0.0345, "vega": 0.1067, "theta": -0.0063, "rho": 0.1326, "theo": 5.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "EUAD270617P00037000", "bid": 0.4, "bid_size": 7.0, "ask": 3.2, "ask_size": 33.0, "iv": 0.3357, "open_interest": 4.0, "volume": 0.0, "delta": -0.2913, "gamma": 0.0351, "vega": 0.1073, "theta": -0.0073, "rho": -0.071, "theo": 2.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-10-27T09:30:01", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "EUAD270617C00038000", "bid": 3.9, "bid_size": 174.0, "ask": 6.4, "ask_size": 7.0, "iv": 0.2933, "open_interest": 0.0, "volume": 0.0, "delta": 0.66, "gamma": 0.0372, "vega": 0.1122, "theta": -0.0066, "rho": 0.1291, "theo": 5.2557, "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": 4.40000009536743}, {"option": "EUAD270617P00038000", "bid": 0.95, "bid_size": 178.0, "ask": 3.6, "ask_size": 41.0, "iv": 0.2973, "open_interest": 0.0, "volume": 0.0, "delta": -0.3285, "gamma": 0.0382, "vega": 0.1129, "theta": -0.0075, "rho": -0.079, "theo": 2.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "EUAD270617C00039000", "bid": 3.3, "bid_size": 177.0, "ask": 5.9, "ask_size": 9.0, "iv": 0.2933, "open_interest": 0.0, "volume": 0.0, "delta": 0.6209, "gamma": 0.0397, "vega": 0.1169, "theta": -0.0069, "rho": 0.1239, "theo": 4.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "EUAD270617P00039000", "bid": 1.35, "bid_size": 76.0, "ask": 3.8, "ask_size": 44.0, "iv": 0.2861, "open_interest": 0.0, "volume": 0.0, "delta": -0.3688, "gamma": 0.0409, "vega": 0.1175, "theta": -0.0076, "rho": -0.0874, "theo": 2.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "EUAD270617C00040000", "bid": 2.65, "bid_size": 175.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": 0.5795, "gamma": 0.0417, "vega": 0.1205, "theta": -0.0071, "rho": 0.1176, "theo": 4.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "EUAD270617P00040000", "bid": 1.8, "bid_size": 87.0, "ask": 4.5, "ask_size": 79.0, "iv": 0.2946, "open_interest": 0.0, "volume": 0.0, "delta": -0.4117, "gamma": 0.0433, "vega": 0.121, "theta": -0.0076, "rho": -0.0958, "theo": 3.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "EUAD270617C00041000", "bid": 2.15, "bid_size": 176.0, "ask": 4.8, "ask_size": 48.0, "iv": 0.2803, "open_interest": 0.0, "volume": 0.0, "delta": 0.5372, "gamma": 0.0431, "vega": 0.1227, "theta": -0.0072, "rho": 0.1106, "theo": 3.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "EUAD270617P00041000", "bid": 2.3, "bid_size": 81.0, "ask": 5.1, "ask_size": 77.0, "iv": 0.2968, "open_interest": 0.0, "volume": 0.0, "delta": -0.4568, "gamma": 0.045, "vega": 0.123, "theta": -0.0076, "rho": -0.1039, "theo": 3.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "EUAD270617C00042000", "bid": 1.7, "bid_size": 179.0, "ask": 4.0, "ask_size": 6.0, "iv": 0.264, "open_interest": 0.0, "volume": 0.0, "delta": 0.494, "gamma": 0.0439, "vega": 0.1236, "theta": -0.0073, "rho": 0.1029, "theo": 3.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "EUAD270617P00042000", "bid": 3.1, "bid_size": 34.0, "ask": 5.1, "ask_size": 41.0, "iv": 0.2837, "open_interest": 0.0, "volume": 0.0, "delta": -0.5021, "gamma": 0.0461, "vega": 0.1235, "theta": -0.0075, "rho": -0.1115, "theo": 4.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "EUAD270617C00043000", "bid": 1.35, "bid_size": 172.0, "ask": 4.0, "ask_size": 79.0, "iv": 0.2809, "open_interest": 10.0, "volume": 0.0, "delta": 0.4514, "gamma": 0.044, "vega": 0.123, "theta": -0.0073, "rho": 0.0948, "theo": 2.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-10-26T09:47:49", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "EUAD270617P00043000", "bid": 3.5, "bid_size": 34.0, "ask": 6.1, "ask_size": 98.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": -0.547, "gamma": 0.0465, "vega": 0.1224, "theta": -0.0073, "rho": -0.1182, "theo": 4.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "EUAD270617C00044000", "bid": 0.95, "bid_size": 172.0, "ask": 3.8, "ask_size": 104.0, "iv": 0.2845, "open_interest": 0.0, "volume": 0.0, "delta": 0.4104, "gamma": 0.0433, "vega": 0.121, "theta": -0.0072, "rho": 0.0869, "theo": 2.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "EUAD270617P00044000", "bid": 4.2, "bid_size": 34.0, "ask": 6.7, "ask_size": 86.0, "iv": 0.2921, "open_interest": 0.0, "volume": 0.0, "delta": -0.5905, "gamma": 0.0461, "vega": 0.1199, "theta": -0.0071, "rho": -0.124, "theo": 5.3013, "change": 0.0, "open": 0.0, "high": 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": "EUAD270617C00045000", "bid": 0.75, "bid_size": 128.0, "ask": 3.5, "ask_size": 125.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": 0.3717, "gamma": 0.0421, "vega": 0.1179, "theta": -0.0071, "rho": 0.0792, "theo": 2.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "EUAD270617P00045000", "bid": 4.9, "bid_size": 7.0, "ask": 7.4, "ask_size": 86.0, "iv": 0.2938, "open_interest": 0.0, "volume": 0.0, "delta": -0.6318, "gamma": 0.0452, "vega": 0.1159, "theta": -0.0068, "rho": -0.1284, "theo": 5.9921, "change": 0.0, "open": 0.0, "high": 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": "EUAD270617C00046000", "bid": 0.45, "bid_size": 371.0, "ask": 2.95, "ask_size": 118.0, "iv": 0.2763, "open_interest": 0.0, "volume": 0.0, "delta": 0.3359, "gamma": 0.0405, "vega": 0.114, "theta": -0.0069, "rho": 0.0719, "theo": 1.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "EUAD270617P00046000", "bid": 5.6, "bid_size": 8.0, "ask": 7.7, "ask_size": 79.0, "iv": 0.2743, "open_interest": 0.0, "volume": 0.0, "delta": -0.6702, "gamma": 0.0437, "vega": 0.111, "theta": -0.0064, "rho": -0.1318, "theo": 6.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "EUAD270617C00047000", "bid": 0.15, "bid_size": 697.0, "ask": 2.55, "ask_size": 163.0, "iv": 0.2659, "open_interest": 0.0, "volume": 0.0, "delta": 0.3033, "gamma": 0.0385, "vega": 0.1094, "theta": -0.0067, "rho": 0.0651, "theo": 1.54, "change": 0.0, "open": 0.0, "high": 0.0, "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": "EUAD270617P00047000", "bid": 6.0, "bid_size": 32.0, "ask": 8.9, "ask_size": 63.0, "iv": 0.2782, "open_interest": 0.0, "volume": 0.0, "delta": -0.7054, "gamma": 0.0418, "vega": 0.1055, "theta": -0.0061, "rho": -0.1334, "theo": 7.5064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "EUAD270617C00048000", "bid": 0.4, "bid_size": 364.0, "ask": 1.95, "ask_size": 6.0, "iv": 0.2687, "open_interest": 0.0, "volume": 0.0, "delta": 0.2737, "gamma": 0.0364, "vega": 0.1045, "theta": -0.0065, "rho": 0.059, "theo": 1.3542, "change": 0.0, "open": 0.0, "high": 0.0, "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": "EUAD270617P00048000", "bid": 7.2, "bid_size": 6.0, "ask": 9.8, "ask_size": 78.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": -0.7374, "gamma": 0.0397, "vega": 0.0994, "theta": -0.0056, "rho": -0.135, "theo": 8.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "EUAD270617C00049000", "bid": 0.05, "bid_size": 696.0, "ask": 2.0, "ask_size": 187.0, "iv": 0.2717, "open_interest": 0.0, "volume": 0.0, "delta": 0.2472, "gamma": 0.0342, "vega": 0.0993, "theta": -0.0062, "rho": 0.0534, "theo": 1.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EUAD270617P00049000", "bid": 7.9, "bid_size": 12.0, "ask": 10.5, "ask_size": 74.0, "iv": 0.2939, "open_interest": 0.0, "volume": 0.0, "delta": -0.766, "gamma": 0.0374, "vega": 0.0932, "theta": -0.0052, "rho": -0.1343, "theo": 9.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "EUAD270617C00050000", "bid": 0.45, "bid_size": 7.0, "ask": 1.6, "ask_size": 10.0, "iv": 0.289, "open_interest": 1.0, "volume": 0.0, "delta": 0.2236, "gamma": 0.0319, "vega": 0.0942, "theta": -0.006, "rho": 0.0484, "theo": 1.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-10-29T15:19:11", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EUAD270617P00050000", "bid": 8.7, "bid_size": 9.0, "ask": 11.5, "ask_size": 90.0, "iv": 0.3017, "open_interest": 0.0, "volume": 0.0, "delta": -0.7917, "gamma": 0.035, "vega": 0.0871, "theta": -0.0047, "rho": -0.1348, "theo": 10.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "EUAD270617C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 130.0, "iv": 0.3065, "open_interest": 0.0, "volume": 0.0, "delta": 0.1394, "gamma": 0.0222, "vega": 0.0704, "theta": -0.0048, "rho": 0.0303, "theo": 0.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EUAD270617P00055000", "bid": 12.7, "bid_size": 29.0, "ask": 16.5, "ask_size": 44.0, "iv": 0.3143, "open_interest": 0.0, "volume": 0.0, "delta": -0.8823, "gamma": 0.0239, "vega": 0.058, "theta": -0.0022, "rho": -0.1264, "theo": 14.5962, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "EUAD", "security_type": "stock", "exchange_id": 3, "current_price": 40.83, "price_change": 2.18, "price_change_percent": 5.6404, "bid": 37.9, "ask": 41.0, "bid_size": 500, "ask_size": 100, "open": 39.97, "high": 40.91, "low": 39.97, "close": 40.83, "prev_day_close": 38.65, "volume": 174301, "iv30": 28.367, "iv30_change": -0.092, "iv30_change_percent": -0.3233, "seqno": 10403602597, "last_trade_time": "2026-11-09T15:59:51", "tick": "down"}, "symbol": "EUAD"}