{"timestamp": "2026-11-10 00:14:04", "data": {"options": [{"option": "EUSA261120C00065000", "bid": 49.6, "bid_size": 40.0, "ask": 53.0, "ask_size": 80.0, "iv": 1.901, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 51.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3500003814697}, {"option": "EUSA261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 99.0, "iv": 2.1049, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0008, "vega": 0.0051, "theta": -0.0311, "rho": -0.0004, "theo": 0.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EUSA261120C00070000", "bid": 44.6, "bid_size": 40.0, "ask": 47.5, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0004, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 46.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "EUSA261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 99.0, "iv": 1.8726, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0011, "vega": 0.0062, "theta": -0.0341, "rho": -0.0005, "theo": 0.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EUSA261120C00075000", "bid": 39.7, "bid_size": 40.0, "ask": 42.2, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0006, "vega": 0.0009, "theta": -0.0542, "rho": 0.0006, "theo": 41.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "EUSA261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 99.0, "iv": 1.6548, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0016, "vega": 0.0076, "theta": -0.0375, "rho": -0.0006, "theo": 0.1333, "change": 0.0, "open": 0.0, "high": 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": "EUSA261120C00080000", "bid": 34.6, "bid_size": 40.0, "ask": 37.5, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0012, "vega": 0.0011, "theta": -0.056, "rho": 0.0007, "theo": 36.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6999998092651}, {"option": "EUSA261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 99.0, "iv": 1.449, "open_interest": 0.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0022, "vega": 0.0094, "theta": -0.0412, "rho": -0.0008, "theo": 0.1538, "change": 0.0, "open": 0.0, "high": 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": "EUSA261120C00085000", "bid": 29.6, "bid_size": 40.0, "ask": 32.5, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0022, "vega": 0.0016, "theta": -0.0578, "rho": 0.0009, "theo": 31.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "EUSA261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 120.0, "iv": 1.0671, "open_interest": 0.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0031, "vega": 0.0116, "theta": -0.0452, "rho": -0.0011, "theo": 0.1791, "change": 0.0, "open": 0.0, "high": 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": "EUSA261120C00090000", "bid": 24.6, "bid_size": 40.0, "ask": 27.5, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.004, "vega": 0.0026, "theta": -0.0585, "rho": 0.0011, "theo": 26.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "EUSA261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 120.0, "iv": 0.8998, "open_interest": 0.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0044, "vega": 0.0147, "theta": -0.0498, "rho": -0.0014, "theo": 0.2111, "change": 0.0, "open": 0.0, "high": 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": "EUSA261120C00091000", "bid": 23.6, "bid_size": 40.0, "ask": 27.0, "ask_size": 80.0, "iv": 0.9228, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0045, "vega": 0.0041, "theta": -0.0586, "rho": 0.0011, "theo": 25.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "EUSA261120P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 180.0, "iv": 0.8671, "open_interest": 0.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0048, "vega": 0.0154, "theta": -0.0507, "rho": -0.0015, "theo": 0.2186, "change": 0.0, "open": 0.0, "high": 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": "EUSA261120C00092000", "bid": 22.6, "bid_size": 40.0, "ask": 26.3, "ask_size": 159.0, "iv": 0.9638, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0051, "vega": 0.0057, "theta": -0.0587, "rho": 0.0033, "theo": 24.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "EUSA261120P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 180.0, "iv": 0.8346, "open_interest": 0.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0052, "vega": 0.0162, "theta": -0.0517, "rho": -0.0016, "theo": 0.2265, "change": 0.0, "open": 0.0, "high": 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": "EUSA261120C00093000", "bid": 21.6, "bid_size": 40.0, "ask": 25.3, "ask_size": 159.0, "iv": 0.9288, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0057, "vega": 0.0059, "theta": -0.0602, "rho": 0.0033, "theo": 23.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "EUSA261120P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 180.0, "iv": 0.8022, "open_interest": 0.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0057, "vega": 0.017, "theta": -0.0527, "rho": -0.0017, "theo": 0.235, "change": 0.0, "open": 0.0, "high": 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": "EUSA261120C00094000", "bid": 20.7, "bid_size": 40.0, "ask": 23.3, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0063, "vega": 0.0062, "theta": -0.0618, "rho": 0.0034, "theo": 22.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "EUSA261120P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 176.0, "iv": 0.77, "open_interest": 0.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0062, "vega": 0.0179, "theta": -0.0538, "rho": -0.0018, "theo": 0.2439, "change": 0.0, "open": 0.0, "high": 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": "EUSA261120C00095000", "bid": 19.7, "bid_size": 40.0, "ask": 22.3, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.007, "vega": 0.0066, "theta": -0.0634, "rho": 0.0034, "theo": 21.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "EUSA261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 180.0, "iv": 0.738, "open_interest": 0.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0068, "vega": 0.0189, "theta": -0.0548, "rho": -0.0019, "theo": 0.2534, "change": 0.0, "open": 0.0, "high": 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": "EUSA261120C00096000", "bid": 18.7, "bid_size": 40.0, "ask": 21.3, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0079, "vega": 0.007, "theta": -0.0652, "rho": 0.0034, "theo": 20.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "EUSA261120P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 180.0, "iv": 0.7062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0473, "gamma": 0.0074, "vega": 0.02, "theta": -0.0559, "rho": -0.002, "theo": 0.2637, "change": 0.0, "open": 0.0, "high": 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": "EUSA261120C00097000", "bid": 17.7, "bid_size": 40.0, "ask": 20.3, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0088, "vega": 0.008, "theta": -0.0671, "rho": 0.0035, "theo": 19.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000005722046}, {"option": "EUSA261120P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 176.0, "iv": 0.6744, "open_interest": 0.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0081, "vega": 0.0211, "theta": -0.057, "rho": -0.0022, "theo": 0.2746, "change": 0.0, "open": 0.0, "high": 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": "EUSA261120C00098000", "bid": 16.7, "bid_size": 40.0, "ask": 20.4, "ask_size": 170.0, "iv": 0.7892, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0099, "vega": 0.0091, "theta": -0.069, "rho": 0.0037, "theo": 18.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000005722046}, {"option": "EUSA261120P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 176.0, "iv": 0.6428, "open_interest": 0.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.009, "vega": 0.0224, "theta": -0.0581, "rho": -0.0023, "theo": 0.2864, "change": 0.0, "open": 0.0, "high": 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": "EUSA261120C00099000", "bid": 15.7, "bid_size": 40.0, "ask": 19.4, "ask_size": 166.0, "iv": 0.7538, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0112, "vega": 0.01, "theta": -0.0699, "rho": 0.0044, "theo": 17.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000005722046}, {"option": "EUSA261120P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 176.0, "iv": 0.6113, "open_interest": 0.0, "volume": 0.0, "delta": -0.0585, "gamma": 0.0099, "vega": 0.0237, "theta": -0.0592, "rho": -0.0025, "theo": 0.2991, "change": 0.0, "open": 0.0, "high": 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": "EUSA261120C00100000", "bid": 14.6, "bid_size": 40.0, "ask": 17.4, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0127, "vega": 0.0108, "theta": -0.0706, "rho": 0.0048, "theo": 16.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "EUSA261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 180.0, "iv": 0.5798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0631, "gamma": 0.011, "vega": 0.0252, "theta": -0.0604, "rho": -0.0027, "theo": 0.3129, "change": 0.0, "open": 0.0, "high": 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": "EUSA261120C00101000", "bid": 13.6, "bid_size": 40.0, "ask": 16.4, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0145, "vega": 0.0116, "theta": -0.0711, "rho": 0.0048, "theo": 15.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "EUSA261120P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 180.0, "iv": 0.5483, "open_interest": 0.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0122, "vega": 0.0268, "theta": -0.0615, "rho": -0.0029, "theo": 0.3279, "change": 0.0, "open": 0.0, "high": 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": "EUSA261120C00102000", "bid": 12.7, "bid_size": 40.0, "ask": 15.3, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0166, "vega": 0.013, "theta": -0.0716, "rho": 0.0048, "theo": 14.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "EUSA261120P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 180.0, "iv": 0.5168, "open_interest": 0.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.0136, "vega": 0.0285, "theta": -0.0627, "rho": -0.0032, "theo": 0.3444, "change": 0.0, "open": 0.0, "high": 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": "EUSA261120C00103000", "bid": 11.7, "bid_size": 40.0, "ask": 14.3, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0192, "vega": 0.016, "theta": -0.0722, "rho": 0.0048, "theo": 13.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "EUSA261120P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 161.0, "iv": 0.4854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.0153, "vega": 0.0304, "theta": -0.0638, "rho": -0.0034, "theo": 0.3625, "change": 0.0, "open": 0.0, "high": 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": "EUSA261120C00104000", "bid": 10.7, "bid_size": 40.0, "ask": 14.2, "ask_size": 152.0, "iv": 0.5493, "open_interest": 0.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0219, "vega": 0.0181, "theta": -0.0739, "rho": 0.0073, "theo": 12.205, "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": 9.84999990463257}, {"option": "EUSA261120P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 161.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": -0.0885, "gamma": 0.0173, "vega": 0.0326, "theta": -0.065, "rho": -0.0038, "theo": 0.3826, "change": 0.0, "open": 0.0, "high": 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": "EUSA261120C00105000", "bid": 9.7, "bid_size": 40.0, "ask": 13.2, "ask_size": 152.0, "iv": 0.5146, "open_interest": 0.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.025, "vega": 0.0199, "theta": -0.0768, "rho": 0.0074, "theo": 11.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "EUSA261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 161.0, "iv": 0.4222, "open_interest": 0.0, "volume": 0.0, "delta": -0.0973, "gamma": 0.0196, "vega": 0.035, "theta": -0.0662, "rho": -0.0041, "theo": 0.4051, "change": 0.0, "open": 0.0, "high": 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": "EUSA261120C00106000", "bid": 8.8, "bid_size": 40.0, "ask": 12.2, "ask_size": 152.0, "iv": 0.4929, "open_interest": 0.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.0286, "vega": 0.0242, "theta": -0.0799, "rho": 0.0078, "theo": 10.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "EUSA261120P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 150.0, "iv": 0.3904, "open_interest": 0.0, "volume": 0.0, "delta": -0.1076, "gamma": 0.0224, "vega": 0.0377, "theta": -0.0673, "rho": -0.0046, "theo": 0.4305, "change": 0.0, "open": 0.0, "high": 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": "EUSA261120C00107000", "bid": 7.8, "bid_size": 40.0, "ask": 11.3, "ask_size": 151.0, "iv": 0.4698, "open_interest": 0.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0328, "vega": 0.0272, "theta": -0.082, "rho": 0.0096, "theo": 9.2407, "change": 0.0, "open": 0.0, "high": 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": "EUSA261120P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 135.0, "iv": 0.3584, "open_interest": 0.0, "volume": 0.0, "delta": -0.1198, "gamma": 0.0258, "vega": 0.0406, "theta": -0.0683, "rho": -0.0051, "theo": 0.4595, "change": 0.0, "open": 0.0, "high": 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": "EUSA261120C00108000", "bid": 6.7, "bid_size": 40.0, "ask": 10.3, "ask_size": 152.0, "iv": 0.4216, "open_interest": 1.0, "volume": 0.0, "delta": 0.9155, "gamma": 0.0376, "vega": 0.029, "theta": -0.0829, "rho": 0.0096, "theo": 8.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-06-09T11:23:58", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "EUSA261120P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 90.0, "iv": 0.326, "open_interest": 0.0, "volume": 0.0, "delta": -0.1344, "gamma": 0.03, "vega": 0.044, "theta": -0.0693, "rho": -0.0057, "theo": 0.493, "change": 0.0, "open": 0.0, "high": 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": "EUSA261120C00109000", "bid": 5.8, "bid_size": 40.0, "ask": 9.4, "ask_size": 159.0, "iv": 0.4066, "open_interest": 0.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.0434, "vega": 0.033, "theta": -0.0837, "rho": 0.0095, "theo": 7.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "EUSA261120P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 90.0, "iv": 0.2933, "open_interest": 0.0, "volume": 0.0, "delta": -0.152, "gamma": 0.0352, "vega": 0.0478, "theta": -0.0702, "rho": -0.0064, "theo": 0.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "EUSA261120C00110000", "bid": 4.9, "bid_size": 40.0, "ask": 8.0, "ask_size": 59.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": 0.8794, "gamma": 0.0511, "vega": 0.0371, "theta": -0.0848, "rho": 0.0102, "theo": 6.3062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "EUSA261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 90.0, "iv": 0.26, "open_interest": 1.0, "volume": 0.0, "delta": -0.1739, "gamma": 0.0417, "vega": 0.0521, "theta": -0.0708, "rho": -0.0073, "theo": 0.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-09-23T13:40:52", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EUSA261120C00111000", "bid": 4.0, "bid_size": 40.0, "ask": 6.8, "ask_size": 59.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": 0.8546, "gamma": 0.0614, "vega": 0.0456, "theta": -0.0858, "rho": 0.0126, "theo": 5.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "EUSA261120P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 85.0, "iv": 0.2412, "open_interest": 0.0, "volume": 0.0, "delta": -0.2016, "gamma": 0.05, "vega": 0.057, "theta": -0.0712, "rho": -0.0085, "theo": 0.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EUSA261120C00112000", "bid": 3.1, "bid_size": 40.0, "ask": 5.5, "ask_size": 50.0, "iv": 0.2305, "open_interest": 0.0, "volume": 0.0, "delta": 0.8206, "gamma": 0.0731, "vega": 0.0495, "theta": -0.0858, "rho": 0.0122, "theo": 4.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "EUSA261120P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 149.0, "iv": 0.2224, "open_interest": 0.0, "volume": 0.0, "delta": -0.2377, "gamma": 0.0608, "vega": 0.0626, "theta": -0.0712, "rho": -0.01, "theo": 0.7165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "EUSA261120C00113000", "bid": 2.2, "bid_size": 40.0, "ask": 4.9, "ask_size": 58.0, "iv": 0.2386, "open_interest": 0.0, "volume": 0.0, "delta": 0.7727, "gamma": 0.0886, "vega": 0.059, "theta": -0.0847, "rho": 0.013, "theo": 3.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "EUSA261120P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 175.0, "iv": 0.239, "open_interest": 0.0, "volume": 0.0, "delta": -0.2861, "gamma": 0.0746, "vega": 0.0687, "theta": -0.0704, "rho": -0.0121, "theo": 0.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000002458692}, {"option": "EUSA261120C00114000", "bid": 1.4, "bid_size": 40.0, "ask": 4.0, "ask_size": 59.0, "iv": 0.2172, "open_interest": 0.0, "volume": 0.0, "delta": 0.7052, "gamma": 0.109, "vega": 0.0661, "theta": -0.0819, "rho": 0.0128, "theo": 2.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000005960464}, {"option": "EUSA261120P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 162.0, "iv": 0.2056, "open_interest": 0.0, "volume": 0.0, "delta": -0.3529, "gamma": 0.0915, "vega": 0.0748, "theta": -0.0687, "rho": -0.0149, "theo": 0.9779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "EUSA261120C00115000", "bid": 0.85, "bid_size": 40.0, "ask": 3.0, "ask_size": 58.0, "iv": 0.1972, "open_interest": 2.0, "volume": 0.0, "delta": 0.6062, "gamma": 0.1275, "vega": 0.0742, "theta": -0.0768, "rho": 0.0127, "theo": 1.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-08-13T10:21:32", "percent_change": 0.0, "prev_day_close": 1.22499995306134}, {"option": "EUSA261120P00115000", "bid": 0.1, "bid_size": 717.0, "ask": 2.2, "ask_size": 162.0, "iv": 0.1686, "open_interest": 0.0, "volume": 0.0, "delta": -0.4451, "gamma": 0.1082, "vega": 0.0793, "theta": -0.0657, "rho": -0.0188, "theo": 1.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "EUSA261120C00116000", "bid": 0.5, "bid_size": 80.0, "ask": 2.25, "ask_size": 60.0, "iv": 0.1942, "open_interest": 9.0, "volume": 1.0, "delta": 0.4791, "gamma": 0.131, "vega": 0.0784, "theta": -0.07, "rho": 0.0118, "theo": 1.1751, "change": 0.5, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T10:25:16", "percent_change": 100.0, "prev_day_close": 0.5}, {"option": "EUSA261120P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 169.0, "iv": 0.1123, "open_interest": 0.0, "volume": 0.0, "delta": -0.5584, "gamma": 0.1143, "vega": 0.079, "theta": -0.0616, "rho": -0.0237, "theo": 1.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "EUSA261120C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 169.0, "iv": 0.1928, "open_interest": 0.0, "volume": 0.0, "delta": 0.3584, "gamma": 0.1145, "vega": 0.0744, "theta": -0.0638, "rho": 0.0098, "theo": 0.797, "change": 0.0, "open": 0.0, "high": 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": "EUSA261120P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 168.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6643, "gamma": 0.1029, "vega": 0.0729, "theta": -0.0574, "rho": -0.0283, "theo": 2.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "EUSA261120C00118000", "bid": 0.1, "bid_size": 384.0, "ask": 1.9, "ask_size": 162.0, "iv": 0.2451, "open_interest": 1.0, "volume": 0.0, "delta": 0.2706, "gamma": 0.0918, "vega": 0.0661, "theta": -0.0592, "rho": 0.0079, "theo": 0.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.71, "last_trade_time": "2026-08-13T11:46:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EUSA261120P00118000", "bid": 0.45, "bid_size": 40.0, "ask": 3.6, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7416, "gamma": 0.0841, "vega": 0.0646, "theta": -0.0541, "rho": -0.0318, "theo": 3.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "EUSA261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 85.0, "iv": 0.219, "open_interest": 0.0, "volume": 0.0, "delta": 0.1716, "gamma": 0.0577, "vega": 0.052, "theta": -0.0528, "rho": 0.0054, "theo": 0.3941, "change": 0.0, "open": 0.0, "high": 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": "EUSA261120P00120000", "bid": 2.05, "bid_size": 40.0, "ask": 5.4, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8302, "gamma": 0.0541, "vega": 0.0501, "theta": -0.049, "rho": -0.0361, "theo": 4.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "EUSA261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 176.0, "iv": 0.4516, "open_interest": 0.0, "volume": 0.0, "delta": 0.0826, "gamma": 0.0237, "vega": 0.0313, "theta": -0.0432, "rho": 0.0028, "theo": 0.2302, "change": 0.0, "open": 0.0, "high": 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": "EUSA261120P00125000", "bid": 7.1, "bid_size": 40.0, "ask": 10.4, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9123, "gamma": 0.0228, "vega": 0.0305, "theta": -0.0405, "rho": -0.0412, "theo": 9.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "EUSA261218C00100000", "bid": 15.0, "bid_size": 29.0, "ask": 18.6, "ask_size": 71.0, "iv": 0.3615, "open_interest": 0.0, "volume": 0.0, "delta": 0.9118, "gamma": 0.0117, "vega": 0.0575, "theta": -0.0257, "rho": 0.0864, "theo": 16.7867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "EUSA261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 171.0, "iv": 0.4044, "open_interest": 0.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0125, "vega": 0.0653, "theta": -0.0293, "rho": -0.0124, "theo": 0.6343, "change": 0.0, "open": 0.0, "high": 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": "EUSA261218C00101000", "bid": 14.0, "bid_size": 29.0, "ask": 17.7, "ask_size": 71.0, "iv": 0.3511, "open_interest": 0.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.0128, "vega": 0.0633, "theta": -0.0261, "rho": 0.0868, "theo": 15.8114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "EUSA261218P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 171.0, "iv": 0.3912, "open_interest": 0.0, "volume": 0.0, "delta": -0.103, "gamma": 0.0137, "vega": 0.0686, "theta": -0.0296, "rho": -0.0133, "theo": 0.6605, "change": 0.0, "open": 0.0, "high": 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": "EUSA261218C00102000", "bid": 12.9, "bid_size": 29.0, "ask": 16.4, "ask_size": 55.0, "iv": 0.2983, "open_interest": 0.0, "volume": 0.0, "delta": 0.8991, "gamma": 0.0141, "vega": 0.0672, "theta": -0.0265, "rho": 0.0866, "theo": 14.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "EUSA261218P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 171.0, "iv": 0.3714, "open_interest": 0.0, "volume": 0.0, "delta": -0.1105, "gamma": 0.015, "vega": 0.0722, "theta": -0.0298, "rho": -0.0142, "theo": 0.689, "change": 0.0, "open": 0.0, "high": 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": "EUSA261218C00103000", "bid": 12.0, "bid_size": 29.0, "ask": 15.6, "ask_size": 56.0, "iv": 0.3058, "open_interest": 0.0, "volume": 0.0, "delta": 0.8915, "gamma": 0.0155, "vega": 0.0699, "theta": -0.0269, "rho": 0.0868, "theo": 13.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "EUSA261218P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 171.0, "iv": 0.3545, "open_interest": 0.0, "volume": 0.0, "delta": -0.1189, "gamma": 0.0165, "vega": 0.0761, "theta": -0.0301, "rho": -0.0151, "theo": 0.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EUSA261218C00104000", "bid": 10.9, "bid_size": 31.0, "ask": 14.6, "ask_size": 56.0, "iv": 0.2796, "open_interest": 0.0, "volume": 0.0, "delta": 0.883, "gamma": 0.0172, "vega": 0.0726, "theta": -0.0273, "rho": 0.087, "theo": 12.9045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "EUSA261218P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 171.0, "iv": 0.3345, "open_interest": 0.0, "volume": 0.0, "delta": -0.1284, "gamma": 0.0183, "vega": 0.0802, "theta": -0.0304, "rho": -0.0163, "theo": 0.7544, "change": 0.0, "open": 0.0, "high": 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": "EUSA261218C00105000", "bid": 10.1, "bid_size": 30.0, "ask": 13.7, "ask_size": 56.0, "iv": 0.2823, "open_interest": 0.0, "volume": 0.0, "delta": 0.8735, "gamma": 0.0191, "vega": 0.0754, "theta": -0.0277, "rho": 0.087, "theo": 11.9395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "EUSA261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 171.0, "iv": 0.3171, "open_interest": 0.0, "volume": 0.0, "delta": -0.139, "gamma": 0.0203, "vega": 0.0847, "theta": -0.0306, "rho": -0.0177, "theo": 0.7922, "change": 0.0, "open": 0.0, "high": 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": "EUSA261218C00106000", "bid": 9.1, "bid_size": 31.0, "ask": 12.7, "ask_size": 56.0, "iv": 0.2633, "open_interest": 0.0, "volume": 0.0, "delta": 0.8629, "gamma": 0.0214, "vega": 0.0842, "theta": -0.0281, "rho": 0.0871, "theo": 10.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "EUSA261218P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 166.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": -0.1512, "gamma": 0.0226, "vega": 0.0897, "theta": -0.0308, "rho": -0.0192, "theo": 0.8344, "change": 0.0, "open": 0.0, "high": 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": "EUSA261218C00107000", "bid": 8.1, "bid_size": 29.0, "ask": 12.1, "ask_size": 146.0, "iv": 0.2676, "open_interest": 0.0, "volume": 0.0, "delta": 0.8502, "gamma": 0.024, "vega": 0.0882, "theta": -0.0284, "rho": 0.0859, "theo": 10.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "EUSA261218P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 166.0, "iv": 0.2814, "open_interest": 0.0, "volume": 0.0, "delta": -0.1652, "gamma": 0.0253, "vega": 0.0949, "theta": -0.0309, "rho": -0.0208, "theo": 0.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "EUSA261218C00108000", "bid": 7.3, "bid_size": 31.0, "ask": 11.4, "ask_size": 148.0, "iv": 0.2735, "open_interest": 0.0, "volume": 0.0, "delta": 0.8356, "gamma": 0.027, "vega": 0.0919, "theta": -0.0287, "rho": 0.0855, "theo": 9.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "EUSA261218P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 166.0, "iv": 0.2629, "open_interest": 0.0, "volume": 0.0, "delta": -0.1813, "gamma": 0.0284, "vega": 0.1006, "theta": -0.031, "rho": -0.023, "theo": 0.9364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "EUSA261218C00109000", "bid": 6.4, "bid_size": 29.0, "ask": 10.2, "ask_size": 149.0, "iv": 0.2471, "open_interest": 0.0, "volume": 0.0, "delta": 0.8187, "gamma": 0.0306, "vega": 0.0983, "theta": -0.0289, "rho": 0.085, "theo": 8.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "EUSA261218P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 166.0, "iv": 0.2485, "open_interest": 0.0, "volume": 0.0, "delta": -0.2003, "gamma": 0.0321, "vega": 0.107, "theta": -0.0311, "rho": -0.0253, "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": 1.45000004768372}, {"option": "EUSA261218C00110000", "bid": 5.5, "bid_size": 31.0, "ask": 9.4, "ask_size": 148.0, "iv": 0.2392, "open_interest": 0.0, "volume": 0.0, "delta": 0.7984, "gamma": 0.0349, "vega": 0.1066, "theta": -0.0291, "rho": 0.0828, "theo": 7.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "EUSA261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 166.0, "iv": 0.2288, "open_interest": 0.0, "volume": 0.0, "delta": -0.2227, "gamma": 0.0364, "vega": 0.1135, "theta": -0.031, "rho": -0.0279, "theo": 1.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EUSA261218C00111000", "bid": 4.6, "bid_size": 31.0, "ask": 8.3, "ask_size": 161.0, "iv": 0.2169, "open_interest": 0.0, "volume": 0.0, "delta": 0.7739, "gamma": 0.0401, "vega": 0.1111, "theta": -0.0292, "rho": 0.0816, "theo": 6.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "EUSA261218P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 166.0, "iv": 0.2124, "open_interest": 0.0, "volume": 0.0, "delta": -0.2496, "gamma": 0.0416, "vega": 0.1209, "theta": -0.0309, "rho": -0.0313, "theo": 1.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "EUSA261218C00112000", "bid": 3.7, "bid_size": 29.0, "ask": 7.0, "ask_size": 56.0, "iv": 0.1854, "open_interest": 0.0, "volume": 0.0, "delta": 0.7441, "gamma": 0.0462, "vega": 0.1223, "theta": -0.0293, "rho": 0.0784, "theo": 5.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "EUSA261218P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 161.0, "iv": 0.193, "open_interest": 0.0, "volume": 0.0, "delta": -0.2823, "gamma": 0.0476, "vega": 0.1283, "theta": -0.0306, "rho": -0.0352, "theo": 1.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "EUSA261218C00113000", "bid": 2.9, "bid_size": 31.0, "ask": 6.5, "ask_size": 148.0, "iv": 0.1893, "open_interest": 0.0, "volume": 0.0, "delta": 0.7068, "gamma": 0.0534, "vega": 0.1271, "theta": -0.0292, "rho": 0.076, "theo": 4.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "EUSA261218P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 161.0, "iv": 0.174, "open_interest": 0.0, "volume": 0.0, "delta": -0.3224, "gamma": 0.0545, "vega": 0.136, "theta": -0.0301, "rho": -0.04, "theo": 1.4146, "change": 0.0, "open": 0.0, "high": 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": "EUSA261218C00114000", "bid": 2.15, "bid_size": 161.0, "ask": 6.0, "ask_size": 161.0, "iv": 0.1904, "open_interest": 0.0, "volume": 0.0, "delta": 0.6601, "gamma": 0.0615, "vega": 0.1374, "theta": -0.029, "rho": 0.0708, "theo": 3.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500000596046}, {"option": "EUSA261218P00114000", "bid": 0.25, "bid_size": 401.0, "ask": 3.1, "ask_size": 161.0, "iv": 0.1656, "open_interest": 0.0, "volume": 0.0, "delta": -0.3722, "gamma": 0.062, "vega": 0.143, "theta": -0.0294, "rho": -0.0461, "theo": 1.6029, "change": 0.0, "open": 0.0, "high": 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": "EUSA261218C00115000", "bid": 1.25, "bid_size": 161.0, "ask": 4.1, "ask_size": 54.0, "iv": 0.1341, "open_interest": 0.0, "volume": 0.0, "delta": 0.6016, "gamma": 0.0696, "vega": 0.1451, "theta": -0.0286, "rho": 0.0646, "theo": 2.8963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "EUSA261218P00115000", "bid": 0.55, "bid_size": 149.0, "ask": 3.3, "ask_size": 161.0, "iv": 0.1537, "open_interest": 0.0, "volume": 0.0, "delta": -0.433, "gamma": 0.0692, "vega": 0.1484, "theta": -0.0285, "rho": -0.0534, "theo": 1.8643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "EUSA261218C00116000", "bid": 0.75, "bid_size": 161.0, "ask": 3.5, "ask_size": 57.0, "iv": 0.1345, "open_interest": 0.0, "volume": 0.0, "delta": 0.5313, "gamma": 0.0758, "vega": 0.1489, "theta": -0.0281, "rho": 0.0573, "theo": 2.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "EUSA261218P00116000", "bid": 0.95, "bid_size": 71.0, "ask": 3.7, "ask_size": 161.0, "iv": 0.1479, "open_interest": 0.0, "volume": 0.0, "delta": -0.504, "gamma": 0.074, "vega": 0.1504, "theta": -0.0274, "rho": -0.062, "theo": 2.2349, "change": 0.0, "open": 0.0, "high": 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": "EUSA261218C00117000", "bid": 0.15, "bid_size": 720.0, "ask": 2.9, "ask_size": 78.0, "iv": 0.1259, "open_interest": 0.0, "volume": 0.0, "delta": 0.4545, "gamma": 0.0772, "vega": 0.1479, "theta": -0.0274, "rho": 0.0493, "theo": 1.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EUSA261218P00117000", "bid": 1.35, "bid_size": 57.0, "ask": 4.1, "ask_size": 140.0, "iv": 0.1373, "open_interest": 0.0, "volume": 0.0, "delta": -0.5788, "gamma": 0.0741, "vega": 0.1475, "theta": -0.0262, "rho": -0.0712, "theo": 2.7476, "change": 0.0, "open": 0.0, "high": 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": "EUSA261218C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 152.0, "iv": 0.134, "open_interest": 0.0, "volume": 0.0, "delta": 0.3815, "gamma": 0.0732, "vega": 0.1421, "theta": -0.0267, "rho": 0.0416, "theo": 1.3432, "change": 0.0, "open": 0.0, "high": 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": "EUSA261218P00118000", "bid": 0.95, "bid_size": 26.0, "ask": 4.7, "ask_size": 161.0, "iv": 0.0975, "open_interest": 0.0, "volume": 0.0, "delta": -0.6477, "gamma": 0.0693, "vega": 0.1403, "theta": -0.025, "rho": -0.0797, "theo": 3.4044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "EUSA261218C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 161.0, "iv": 0.1489, "open_interest": 0.0, "volume": 0.0, "delta": 0.3196, "gamma": 0.0659, "vega": 0.1333, "theta": -0.0259, "rho": 0.035, "theo": 1.0886, "change": 0.0, "open": 0.0, "high": 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": "EUSA261218P00119000", "bid": 1.45, "bid_size": 31.0, "ask": 5.3, "ask_size": 133.0, "iv": 0.0746, "open_interest": 0.0, "volume": 0.0, "delta": -0.7046, "gamma": 0.0619, "vega": 0.1308, "theta": -0.024, "rho": -0.0868, "theo": 4.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "EUSA261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 161.0, "iv": 0.1629, "open_interest": 0.0, "volume": 0.0, "delta": 0.2703, "gamma": 0.0578, "vega": 0.1266, "theta": -0.0252, "rho": 0.0312, "theo": 0.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EUSA261218P00120000", "bid": 2.1, "bid_size": 31.0, "ask": 6.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.749, "gamma": 0.0541, "vega": 0.1211, "theta": -0.0232, "rho": -0.0928, "theo": 5.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "EUSA261218C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 166.0, "iv": 0.1769, "open_interest": 0.0, "volume": 0.0, "delta": 0.2321, "gamma": 0.0502, "vega": 0.1161, "theta": -0.0246, "rho": 0.0263, "theo": 0.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "EUSA261218P00121000", "bid": 3.0, "bid_size": 31.0, "ask": 6.8, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7835, "gamma": 0.047, "vega": 0.1114, "theta": -0.0224, "rho": -0.0974, "theo": 5.9023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "EUSA261218C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 166.0, "iv": 0.1938, "open_interest": 0.0, "volume": 0.0, "delta": 0.2018, "gamma": 0.0436, "vega": 0.1062, "theta": -0.0239, "rho": 0.0225, "theo": 0.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "EUSA261218P00122000", "bid": 3.8, "bid_size": 31.0, "ask": 7.8, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8106, "gamma": 0.0408, "vega": 0.1034, "theta": -0.0218, "rho": -0.1014, "theo": 6.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "EUSA261218C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 166.0, "iv": 0.2072, "open_interest": 0.0, "volume": 0.0, "delta": 0.1776, "gamma": 0.0381, "vega": 0.1004, "theta": -0.0233, "rho": 0.0204, "theo": 0.6283, "change": 0.0, "open": 0.0, "high": 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": "EUSA261218P00123000", "bid": 5.2, "bid_size": 31.0, "ask": 8.8, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8321, "gamma": 0.0357, "vega": 0.0954, "theta": -0.0212, "rho": -0.1046, "theo": 7.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "EUSA261218C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 171.0, "iv": 0.222, "open_interest": 0.0, "volume": 0.0, "delta": 0.1583, "gamma": 0.0334, "vega": 0.0917, "theta": -0.0228, "rho": 0.0178, "theo": 0.5732, "change": 0.0, "open": 0.0, "high": 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": "EUSA261218P00124000", "bid": 6.1, "bid_size": 31.0, "ask": 9.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8496, "gamma": 0.0314, "vega": 0.0892, "theta": -0.0206, "rho": -0.1076, "theo": 8.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "EUSA261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 171.0, "iv": 0.2387, "open_interest": 0.0, "volume": 0.0, "delta": 0.1422, "gamma": 0.0295, "vega": 0.0869, "theta": -0.0223, "rho": 0.0163, "theo": 0.5275, "change": 0.0, "open": 0.0, "high": 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": "EUSA261218P00125000", "bid": 7.0, "bid_size": 31.0, "ask": 10.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.864, "gamma": 0.0278, "vega": 0.0831, "theta": -0.0201, "rho": -0.11, "theo": 9.6544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "EUSA261218C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 171.0, "iv": 0.252, "open_interest": 0.0, "volume": 0.0, "delta": 0.1288, "gamma": 0.0263, "vega": 0.0802, "theta": -0.0218, "rho": 0.0145, "theo": 0.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "EUSA261218P00126000", "bid": 7.4, "bid_size": 20.0, "ask": 11.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.876, "gamma": 0.0248, "vega": 0.0777, "theta": -0.0196, "rho": -0.1122, "theo": 10.617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "EUSA261218C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 171.0, "iv": 0.2676, "open_interest": 0.0, "volume": 0.0, "delta": 0.1177, "gamma": 0.0235, "vega": 0.0757, "theta": -0.0213, "rho": 0.0134, "theo": 0.4583, "change": 0.0, "open": 0.0, "high": 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": "EUSA261218P00127000", "bid": 8.4, "bid_size": 20.0, "ask": 12.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8862, "gamma": 0.0223, "vega": 0.0734, "theta": -0.0191, "rho": -0.1144, "theo": 11.5843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "EUSA261218C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 171.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": 0.1079, "gamma": 0.0212, "vega": 0.0722, "theta": -0.0209, "rho": 0.0125, "theo": 0.4303, "change": 0.0, "open": 0.0, "high": 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": "EUSA261218P00128000", "bid": 10.0, "bid_size": 11.0, "ask": 13.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8949, "gamma": 0.0201, "vega": 0.0692, "theta": -0.0186, "rho": -0.1162, "theo": 12.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "EUSA270219C00075000", "bid": 37.9, "bid_size": 13.0, "ask": 42.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0035, "vega": 0.0436, "theta": -0.013, "rho": 0.0601, "theo": 41.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "EUSA270219P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 23.0, "iv": 0.692, "open_interest": 0.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0031, "vega": 0.0656, "theta": -0.0172, "rho": -0.0186, "theo": 0.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "EUSA270219C00080000", "bid": 32.9, "bid_size": 13.0, "ask": 37.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0045, "vega": 0.0528, "theta": -0.0143, "rho": 0.068, "theo": 36.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5999994277954}, {"option": "EUSA270219P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 23.0, "iv": 0.611, "open_interest": 0.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.004, "vega": 0.076, "theta": -0.0179, "rho": -0.0224, "theo": 0.9018, "change": 0.0, "open": 0.0, "high": 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": "EUSA270219C00085000", "bid": 28.1, "bid_size": 12.0, "ask": 33.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.0058, "vega": 0.0681, "theta": -0.0158, "rho": 0.0829, "theo": 31.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "EUSA270219P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 23.0, "iv": 0.534, "open_interest": 0.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.0053, "vega": 0.0882, "theta": -0.0185, "rho": -0.0269, "theo": 0.9999, "change": 0.0, "open": 0.0, "high": 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": "EUSA270219C00090000", "bid": 23.2, "bid_size": 12.0, "ask": 28.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9234, "gamma": 0.0078, "vega": 0.0802, "theta": -0.0172, "rho": 0.0914, "theo": 26.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "EUSA270219P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 24.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": -0.0937, "gamma": 0.007, "vega": 0.1031, "theta": -0.019, "rho": -0.033, "theo": 1.1171, "change": 0.0, "open": 0.0, "high": 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": "EUSA270219C00095000", "bid": 18.5, "bid_size": 12.0, "ask": 23.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0106, "vega": 0.1027, "theta": -0.0186, "rho": 0.1064, "theo": 21.7929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "EUSA270219P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 39.0, "iv": 0.3988, "open_interest": 0.0, "volume": 0.0, "delta": -0.1174, "gamma": 0.0095, "vega": 0.1213, "theta": -0.0194, "rho": -0.0411, "theo": 1.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EUSA270219C00100000", "bid": 13.8, "bid_size": 12.0, "ask": 18.7, "ask_size": 2.0, "iv": 0.2027, "open_interest": 0.0, "volume": 0.0, "delta": 0.8673, "gamma": 0.015, "vega": 0.1229, "theta": -0.0196, "rho": 0.1153, "theo": 16.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "EUSA270219P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 36.0, "iv": 0.3367, "open_interest": 0.0, "volume": 0.0, "delta": -0.1511, "gamma": 0.0134, "vega": 0.1441, "theta": -0.0196, "rho": -0.0522, "theo": 1.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EUSA270219C00101000", "bid": 13.0, "bid_size": 12.0, "ask": 17.9, "ask_size": 2.0, "iv": 0.2222, "open_interest": 0.0, "volume": 0.0, "delta": 0.8588, "gamma": 0.0161, "vega": 0.1271, "theta": -0.0198, "rho": 0.1161, "theo": 16.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "EUSA270219P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 36.0, "iv": 0.3221, "open_interest": 0.0, "volume": 0.0, "delta": -0.1597, "gamma": 0.0144, "vega": 0.1494, "theta": -0.0196, "rho": -0.0551, "theo": 1.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EUSA270219C00102000", "bid": 12.1, "bid_size": 12.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.2208, "open_interest": 0.0, "volume": 0.0, "delta": 0.8495, "gamma": 0.0174, "vega": 0.1354, "theta": -0.02, "rho": 0.1169, "theo": 15.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "EUSA270219P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 36.0, "iv": 0.3105, "open_interest": 0.0, "volume": 0.0, "delta": -0.169, "gamma": 0.0155, "vega": 0.155, "theta": -0.0196, "rho": -0.0584, "theo": 1.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EUSA270219C00103000", "bid": 11.2, "bid_size": 12.0, "ask": 16.1, "ask_size": 2.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": 0.8392, "gamma": 0.0188, "vega": 0.1451, "theta": -0.0202, "rho": 0.1236, "theo": 14.0969, "change": 0.0, "open": 0.0, "high": 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": "EUSA270219P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 36.0, "iv": 0.2987, "open_interest": 0.0, "volume": 0.0, "delta": -0.1793, "gamma": 0.0167, "vega": 0.1608, "theta": -0.0195, "rho": -0.0619, "theo": 1.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EUSA270219C00104000", "bid": 10.3, "bid_size": 12.0, "ask": 15.2, "ask_size": 2.0, "iv": 0.214, "open_interest": 0.0, "volume": 0.0, "delta": 0.8279, "gamma": 0.0203, "vega": 0.1514, "theta": -0.0203, "rho": 0.1276, "theo": 13.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "EUSA270219P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 36.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": -0.1906, "gamma": 0.0181, "vega": 0.1668, "theta": -0.0195, "rho": -0.0657, "theo": 1.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EUSA270219C00105000", "bid": 9.5, "bid_size": 12.0, "ask": 14.4, "ask_size": 2.0, "iv": 0.2159, "open_interest": 0.0, "volume": 0.0, "delta": 0.8152, "gamma": 0.022, "vega": 0.1571, "theta": -0.0204, "rho": 0.1288, "theo": 12.2123, "change": 0.0, "open": 0.0, "high": 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": "EUSA270219P00105000", "bid": 0.05, "bid_size": 511.0, "ask": 4.8, "ask_size": 36.0, "iv": 0.2731, "open_interest": 0.0, "volume": 0.0, "delta": -0.2031, "gamma": 0.0196, "vega": 0.1732, "theta": -0.0194, "rho": -0.07, "theo": 1.7234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "EUSA270219C00106000", "bid": 8.6, "bid_size": 12.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.2093, "open_interest": 0.0, "volume": 0.0, "delta": 0.8011, "gamma": 0.0239, "vega": 0.1631, "theta": -0.0204, "rho": 0.129, "theo": 11.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.49999976158142}, {"option": "EUSA270219P00106000", "bid": 0.05, "bid_size": 511.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2607, "open_interest": 0.0, "volume": 0.0, "delta": -0.2169, "gamma": 0.0212, "vega": 0.18, "theta": -0.0193, "rho": -0.0748, "theo": 1.7947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EUSA270219C00107000", "bid": 7.7, "bid_size": 12.0, "ask": 12.6, "ask_size": 2.0, "iv": 0.2016, "open_interest": 0.0, "volume": 0.0, "delta": 0.7852, "gamma": 0.0261, "vega": 0.1693, "theta": -0.0204, "rho": 0.1287, "theo": 10.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "EUSA270219P00107000", "bid": 0.05, "bid_size": 511.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": -0.2325, "gamma": 0.0231, "vega": 0.187, "theta": -0.0192, "rho": -0.0801, "theo": 1.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "EUSA270219C00108000", "bid": 6.9, "bid_size": 11.0, "ask": 11.7, "ask_size": 1.0, "iv": 0.1962, "open_interest": 0.0, "volume": 0.0, "delta": 0.7671, "gamma": 0.0285, "vega": 0.1805, "theta": -0.0204, "rho": 0.1282, "theo": 9.4338, "change": 0.0, "open": 0.0, "high": 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": "EUSA270219P00108000", "bid": 0.05, "bid_size": 511.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.23, "open_interest": 0.0, "volume": 0.0, "delta": -0.2499, "gamma": 0.0252, "vega": 0.1942, "theta": -0.019, "rho": -0.0861, "theo": 1.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "EUSA270219C00109000", "bid": 6.1, "bid_size": 11.0, "ask": 10.9, "ask_size": 1.0, "iv": 0.1926, "open_interest": 0.0, "volume": 0.0, "delta": 0.7466, "gamma": 0.0311, "vega": 0.1907, "theta": -0.0204, "rho": 0.1359, "theo": 8.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "EUSA270219P00109000", "bid": 0.05, "bid_size": 511.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2144, "open_interest": 0.0, "volume": 0.0, "delta": -0.2696, "gamma": 0.0275, "vega": 0.2018, "theta": -0.0188, "rho": -0.0929, "theo": 2.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "EUSA270219C00110000", "bid": 5.3, "bid_size": 16.0, "ask": 10.1, "ask_size": 1.0, "iv": 0.1875, "open_interest": 0.0, "volume": 0.0, "delta": 0.7233, "gamma": 0.0339, "vega": 0.1979, "theta": -0.0202, "rho": 0.135, "theo": 7.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.49999976158142}, {"option": "EUSA270219P00110000", "bid": 0.05, "bid_size": 511.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1981, "open_interest": 0.0, "volume": 0.0, "delta": -0.2926, "gamma": 0.0301, "vega": 0.2095, "theta": -0.0186, "rho": -0.1009, "theo": 2.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "EUSA270219C00111000", "bid": 4.4, "bid_size": 16.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.1764, "open_interest": 0.0, "volume": 0.0, "delta": 0.6962, "gamma": 0.037, "vega": 0.2049, "theta": -0.02, "rho": 0.1326, "theo": 6.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "EUSA270219P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.1807, "open_interest": 0.0, "volume": 0.0, "delta": -0.3183, "gamma": 0.0329, "vega": 0.217, "theta": -0.0183, "rho": -0.1097, "theo": 2.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "EUSA270219C00112000", "bid": 3.7, "bid_size": 16.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.1739, "open_interest": 0.0, "volume": 0.0, "delta": 0.6648, "gamma": 0.0402, "vega": 0.2178, "theta": -0.0197, "rho": 0.1367, "theo": 5.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "EUSA270219P00112000", "bid": 0.25, "bid_size": 1.0, "ask": 5.1, "ask_size": 36.0, "iv": 0.174, "open_interest": 0.0, "volume": 0.0, "delta": -0.3477, "gamma": 0.0358, "vega": 0.2244, "theta": -0.0179, "rho": -0.12, "theo": 2.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "EUSA270219C00113000", "bid": 3.1, "bid_size": 1.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.1719, "open_interest": 0.0, "volume": 0.0, "delta": 0.6292, "gamma": 0.0434, "vega": 0.2244, "theta": -0.0193, "rho": 0.1324, "theo": 5.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "EUSA270219P00113000", "bid": 0.45, "bid_size": 1.0, "ask": 5.3, "ask_size": 36.0, "iv": 0.1654, "open_interest": 0.0, "volume": 0.0, "delta": -0.3808, "gamma": 0.0388, "vega": 0.2309, "theta": -0.0175, "rho": -0.1314, "theo": 2.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "EUSA270219C00114000", "bid": 2.35, "bid_size": 1.0, "ask": 7.2, "ask_size": 7.0, "iv": 0.1672, "open_interest": 0.0, "volume": 0.0, "delta": 0.588, "gamma": 0.0463, "vega": 0.2314, "theta": -0.0188, "rho": 0.1262, "theo": 4.4015, "change": 0.0, "open": 0.0, "high": 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": "EUSA270219P00114000", "bid": 0.85, "bid_size": 1.0, "ask": 5.7, "ask_size": 36.0, "iv": 0.1638, "open_interest": 0.0, "volume": 0.0, "delta": -0.4189, "gamma": 0.0416, "vega": 0.2362, "theta": -0.0171, "rho": -0.1448, "theo": 2.9756, "change": 0.0, "open": 0.0, "high": 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": "EUSA270219C00115000", "bid": 1.65, "bid_size": 1.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.1598, "open_interest": 0.0, "volume": 0.0, "delta": 0.5426, "gamma": 0.0484, "vega": 0.2369, "theta": -0.0183, "rho": 0.1249, "theo": 3.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "EUSA270219P00115000", "bid": 1.05, "bid_size": 1.0, "ask": 5.9, "ask_size": 35.0, "iv": 0.1522, "open_interest": 0.0, "volume": 0.0, "delta": -0.4611, "gamma": 0.0439, "vega": 0.2395, "theta": -0.0166, "rho": -0.1594, "theo": 3.3074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "EUSA270219C00116000", "bid": 0.95, "bid_size": 1.0, "ask": 5.8, "ask_size": 8.0, "iv": 0.1509, "open_interest": 0.0, "volume": 0.0, "delta": 0.4934, "gamma": 0.0493, "vega": 0.2396, "theta": -0.0176, "rho": 0.1195, "theo": 3.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "EUSA270219P00116000", "bid": 1.45, "bid_size": 1.0, "ask": 6.3, "ask_size": 35.0, "iv": 0.1474, "open_interest": 0.0, "volume": 0.0, "delta": -0.5063, "gamma": 0.0453, "vega": 0.2402, "theta": -0.0161, "rho": -0.1754, "theo": 3.7249, "change": 0.0, "open": 0.0, "high": 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": "EUSA270219C00117000", "bid": 0.35, "bid_size": 1.0, "ask": 5.2, "ask_size": 8.0, "iv": 0.1442, "open_interest": 0.0, "volume": 0.0, "delta": 0.4444, "gamma": 0.0487, "vega": 0.2376, "theta": -0.017, "rho": 0.1103, "theo": 2.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "EUSA270219P00117000", "bid": 1.85, "bid_size": 1.0, "ask": 6.7, "ask_size": 35.0, "iv": 0.1408, "open_interest": 0.0, "volume": 0.0, "delta": -0.5522, "gamma": 0.0454, "vega": 0.2377, "theta": -0.0156, "rho": -0.1914, "theo": 4.2394, "change": 0.0, "open": 0.0, "high": 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": "EUSA270219C00118000", "bid": 0.05, "bid_size": 510.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1483, "open_interest": 0.0, "volume": 0.0, "delta": 0.3975, "gamma": 0.0468, "vega": 0.2331, "theta": -0.0164, "rho": 0.103, "theo": 2.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "EUSA270219P00118000", "bid": 2.35, "bid_size": 1.0, "ask": 7.2, "ask_size": 35.0, "iv": 0.1363, "open_interest": 0.0, "volume": 0.0, "delta": -0.596, "gamma": 0.0442, "vega": 0.2325, "theta": -0.0152, "rho": -0.2065, "theo": 4.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.200000166893}, {"option": "EUSA270219C00119000", "bid": 0.05, "bid_size": 510.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1638, "open_interest": 0.0, "volume": 0.0, "delta": 0.3553, "gamma": 0.0439, "vega": 0.226, "theta": -0.016, "rho": 0.094, "theo": 1.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EUSA270219P00119000", "bid": 2.85, "bid_size": 1.0, "ask": 7.7, "ask_size": 31.0, "iv": 0.1296, "open_interest": 0.0, "volume": 0.0, "delta": -0.6358, "gamma": 0.0421, "vega": 0.2252, "theta": -0.0148, "rho": -0.2201, "theo": 5.5475, "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": 6.59999990463257}, {"option": "EUSA270219C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.1773, "open_interest": 0.0, "volume": 0.0, "delta": 0.3191, "gamma": 0.0407, "vega": 0.2176, "theta": -0.0156, "rho": 0.0863, "theo": 1.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EUSA270219P00120000", "bid": 3.2, "bid_size": 7.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.111, "open_interest": 0.0, "volume": 0.0, "delta": -0.6705, "gamma": 0.0394, "vega": 0.2169, "theta": -0.0144, "rho": -0.2312, "theo": 6.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "EUSA270219C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.1914, "open_interest": 0.0, "volume": 0.0, "delta": 0.2876, "gamma": 0.0374, "vega": 0.2084, "theta": -0.0153, "rho": 0.0793, "theo": 1.5699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EUSA270219P00121000", "bid": 3.0, "bid_size": 16.0, "ask": 7.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7004, "gamma": 0.0365, "vega": 0.2079, "theta": -0.0141, "rho": -0.2401, "theo": 7.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "EUSA270219C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 36.0, "iv": 0.1834, "open_interest": 0.0, "volume": 0.0, "delta": 0.262, "gamma": 0.0343, "vega": 0.1997, "theta": -0.0151, "rho": 0.0728, "theo": 1.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EUSA270219P00122000", "bid": 4.2, "bid_size": 7.0, "ask": 8.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7258, "gamma": 0.0337, "vega": 0.1993, "theta": -0.0138, "rho": -0.2466, "theo": 7.9788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "EUSA270219C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 36.0, "iv": 0.2056, "open_interest": 0.0, "volume": 0.0, "delta": 0.2397, "gamma": 0.0314, "vega": 0.1911, "theta": -0.0149, "rho": 0.0672, "theo": 1.3246, "change": 0.0, "open": 0.0, "high": 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": "EUSA270219P00123000", "bid": 5.1, "bid_size": 1.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7476, "gamma": 0.0311, "vega": 0.1908, "theta": -0.0136, "rho": -0.2514, "theo": 8.858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "EUSA270219C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 36.0, "iv": 0.2129, "open_interest": 0.0, "volume": 0.0, "delta": 0.2209, "gamma": 0.0289, "vega": 0.1828, "theta": -0.0148, "rho": 0.0621, "theo": 1.235, "change": 0.0, "open": 0.0, "high": 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": "EUSA270219P00124000", "bid": 5.6, "bid_size": 7.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7663, "gamma": 0.0286, "vega": 0.1828, "theta": -0.0134, "rho": -0.2544, "theo": 9.7573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "EUSA270219C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 36.0, "iv": 0.2221, "open_interest": 0.0, "volume": 0.0, "delta": 0.2046, "gamma": 0.0265, "vega": 0.1753, "theta": -0.0146, "rho": 0.0579, "theo": 1.1603, "change": 0.0, "open": 0.0, "high": 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": "EUSA270219P00125000", "bid": 6.7, "bid_size": 1.0, "ask": 11.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7825, "gamma": 0.0264, "vega": 0.1754, "theta": -0.0131, "rho": -0.2559, "theo": 10.6717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "EUSA270219C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 36.0, "iv": 0.2308, "open_interest": 0.0, "volume": 0.0, "delta": 0.1906, "gamma": 0.0245, "vega": 0.1683, "theta": -0.0145, "rho": 0.0542, "theo": 1.097, "change": 0.0, "open": 0.0, "high": 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": "EUSA270219P00126000", "bid": 8.9, "bid_size": 7.0, "ask": 13.9, "ask_size": 13.0, "iv": 0.1683, "open_interest": 0.0, "volume": 0.0, "delta": -0.7966, "gamma": 0.0245, "vega": 0.1684, "theta": -0.0129, "rho": -0.2568, "theo": 11.5978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "EUSA270219C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 36.0, "iv": 0.2392, "open_interest": 0.0, "volume": 0.0, "delta": 0.1783, "gamma": 0.0227, "vega": 0.1615, "theta": -0.0144, "rho": 0.0508, "theo": 1.0428, "change": 0.0, "open": 0.0, "high": 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": "EUSA270219P00127000", "bid": 9.9, "bid_size": 7.0, "ask": 14.9, "ask_size": 13.0, "iv": 0.1785, "open_interest": 0.0, "volume": 0.0, "delta": -0.809, "gamma": 0.0227, "vega": 0.1619, "theta": -0.0127, "rho": -0.2568, "theo": 12.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "EUSA270219C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 39.0, "iv": 0.2498, "open_interest": 0.0, "volume": 0.0, "delta": 0.1675, "gamma": 0.021, "vega": 0.1553, "theta": -0.0143, "rho": 0.0479, "theo": 0.9957, "change": 0.0, "open": 0.0, "high": 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": "EUSA270219P00128000", "bid": 10.9, "bid_size": 4.0, "ask": 15.9, "ask_size": 8.0, "iv": 0.1886, "open_interest": 0.0, "volume": 0.0, "delta": -0.82, "gamma": 0.0212, "vega": 0.1559, "theta": -0.0125, "rho": -0.2561, "theo": 13.4758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "EUSA270219C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 39.0, "iv": 0.2676, "open_interest": 0.0, "volume": 0.0, "delta": 0.1494, "gamma": 0.0183, "vega": 0.1445, "theta": -0.0141, "rho": 0.0428, "theo": 0.9174, "change": 0.0, "open": 0.0, "high": 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": "EUSA270219P00130000", "bid": 13.0, "bid_size": 1.0, "ask": 17.9, "ask_size": 7.0, "iv": 0.2115, "open_interest": 0.0, "volume": 0.0, "delta": -0.8385, "gamma": 0.0185, "vega": 0.1451, "theta": -0.0121, "rho": -0.2545, "theo": 15.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "EUSA270219C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.2193, "open_interest": 0.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.0135, "vega": 0.1229, "theta": -0.0138, "rho": 0.0338, "theo": 0.7808, "change": 0.0, "open": 0.0, "high": 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": "EUSA270219P00135000", "bid": 17.9, "bid_size": 1.0, "ask": 22.8, "ask_size": 12.0, "iv": 0.2501, "open_interest": 0.0, "volume": 0.0, "delta": -0.8716, "gamma": 0.0138, "vega": 0.1234, "theta": -0.0112, "rho": -0.2479, "theo": 20.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "EUSA270521C00080000", "bid": 33.8, "bid_size": 6.0, "ask": 38.7, "ask_size": 1.0, "iv": 0.3238, "open_interest": 0.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0053, "vega": 0.1006, "theta": -0.0117, "rho": 0.1492, "theo": 36.7771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5999984741211}, {"option": "EUSA270521P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": -0.082, "gamma": 0.0044, "vega": 0.1279, "theta": -0.0131, "rho": -0.054, "theo": 1.4322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EUSA270521C00085000", "bid": 30.5, "bid_size": 12.0, "ask": 35.4, "ask_size": 7.0, "iv": 0.4392, "open_interest": 0.0, "volume": 0.0, "delta": 0.9151, "gamma": 0.0067, "vega": 0.1191, "theta": -0.0126, "rho": 0.1682, "theo": 31.9202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9000005722046}, {"option": "EUSA270521P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.421, "open_interest": 0.0, "volume": 0.0, "delta": -0.0982, "gamma": 0.0056, "vega": 0.146, "theta": -0.0134, "rho": -0.0636, "theo": 1.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EUSA270521C00090000", "bid": 24.3, "bid_size": 6.0, "ask": 29.2, "ask_size": 1.0, "iv": 0.2967, "open_interest": 0.0, "volume": 0.0, "delta": 0.8929, "gamma": 0.0086, "vega": 0.1433, "theta": -0.0135, "rho": 0.1799, "theo": 27.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.2999992370605}, {"option": "EUSA270521P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": -0.1189, "gamma": 0.0072, "vega": 0.1676, "theta": -0.0137, "rho": -0.076, "theo": 1.7504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EUSA270521C00095000", "bid": 19.7, "bid_size": 6.0, "ask": 24.6, "ask_size": 1.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": 0.8639, "gamma": 0.0112, "vega": 0.1733, "theta": -0.014, "rho": 0.2189, "theo": 22.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7999992370605}, {"option": "EUSA270521P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.3094, "open_interest": 0.0, "volume": 0.0, "delta": -0.1461, "gamma": 0.0095, "vega": 0.1926, "theta": -0.0138, "rho": -0.092, "theo": 1.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "EUSA270521C00100000", "bid": 15.3, "bid_size": 6.0, "ask": 20.2, "ask_size": 1.0, "iv": 0.2525, "open_interest": 0.0, "volume": 0.0, "delta": 0.8234, "gamma": 0.0148, "vega": 0.2074, "theta": -0.0143, "rho": 0.2404, "theo": 17.6096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "EUSA270521P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.2553, "open_interest": 0.0, "volume": 0.0, "delta": -0.1834, "gamma": 0.0128, "vega": 0.2229, "theta": -0.0138, "rho": -0.1133, "theo": 2.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "EUSA270521C00101000", "bid": 14.5, "bid_size": 12.0, "ask": 19.4, "ask_size": 2.0, "iv": 0.2506, "open_interest": 0.0, "volume": 0.0, "delta": 0.8136, "gamma": 0.0157, "vega": 0.2149, "theta": -0.0143, "rho": 0.2477, "theo": 16.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "EUSA270521P00101000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2456, "open_interest": 0.0, "volume": 0.0, "delta": -0.1926, "gamma": 0.0136, "vega": 0.2295, "theta": -0.0138, "rho": -0.1188, "theo": 2.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "EUSA270521C00102000", "bid": 13.7, "bid_size": 12.0, "ask": 18.6, "ask_size": 2.0, "iv": 0.2479, "open_interest": 0.0, "volume": 0.0, "delta": 0.8031, "gamma": 0.0166, "vega": 0.224, "theta": -0.0143, "rho": 0.2501, "theo": 15.7558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "EUSA270521P00102000", "bid": 0.05, "bid_size": 511.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2347, "open_interest": 0.0, "volume": 0.0, "delta": -0.2025, "gamma": 0.0145, "vega": 0.2365, "theta": -0.0138, "rho": -0.1246, "theo": 2.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "EUSA270521C00103000", "bid": 12.8, "bid_size": 12.0, "ask": 17.7, "ask_size": 2.0, "iv": 0.2406, "open_interest": 0.0, "volume": 0.0, "delta": 0.7916, "gamma": 0.0176, "vega": 0.2312, "theta": -0.0143, "rho": 0.2553, "theo": 14.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "EUSA270521P00103000", "bid": 0.1, "bid_size": 523.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2249, "open_interest": 0.0, "volume": 0.0, "delta": -0.2133, "gamma": 0.0154, "vega": 0.2439, "theta": -0.0137, "rho": -0.1304, "theo": 2.4513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "EUSA270521C00104000", "bid": 12.0, "bid_size": 12.0, "ask": 16.9, "ask_size": 2.0, "iv": 0.237, "open_interest": 0.0, "volume": 0.0, "delta": 0.7792, "gamma": 0.0187, "vega": 0.2378, "theta": -0.0142, "rho": 0.2553, "theo": 13.9281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "EUSA270521P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.212, "open_interest": 0.0, "volume": 0.0, "delta": -0.225, "gamma": 0.0164, "vega": 0.2512, "theta": -0.0136, "rho": -0.1368, "theo": 2.5348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "EUSA270521C00105000", "bid": 11.2, "bid_size": 12.0, "ask": 16.1, "ask_size": 2.0, "iv": 0.2328, "open_interest": 0.0, "volume": 0.0, "delta": 0.7655, "gamma": 0.0198, "vega": 0.2445, "theta": -0.0142, "rho": 0.2558, "theo": 13.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "EUSA270521P00105000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.202, "open_interest": 0.0, "volume": 0.0, "delta": -0.2377, "gamma": 0.0176, "vega": 0.2586, "theta": -0.0136, "rho": -0.1439, "theo": 2.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "EUSA270521C00106000", "bid": 10.3, "bid_size": 12.0, "ask": 15.2, "ask_size": 2.0, "iv": 0.2243, "open_interest": 0.0, "volume": 0.0, "delta": 0.7505, "gamma": 0.021, "vega": 0.2548, "theta": -0.0141, "rho": 0.2546, "theo": 12.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "EUSA270521P00106000", "bid": 0.1, "bid_size": 511.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.192, "open_interest": 0.0, "volume": 0.0, "delta": -0.2516, "gamma": 0.0188, "vega": 0.2663, "theta": -0.0135, "rho": -0.1519, "theo": 2.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "EUSA270521C00107000", "bid": 9.4, "bid_size": 12.0, "ask": 14.3, "ask_size": 2.0, "iv": 0.2158, "open_interest": 0.0, "volume": 0.0, "delta": 0.7342, "gamma": 0.0224, "vega": 0.2663, "theta": -0.014, "rho": 0.2667, "theo": 11.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "EUSA270521P00107000", "bid": 0.25, "bid_size": 1.0, "ask": 5.1, "ask_size": 16.0, "iv": 0.1873, "open_interest": 0.0, "volume": 0.0, "delta": -0.2668, "gamma": 0.0201, "vega": 0.2744, "theta": -0.0134, "rho": -0.16, "theo": 2.8364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "EUSA270521C00108000", "bid": 9.0, "bid_size": 16.0, "ask": 13.8, "ask_size": 1.0, "iv": 0.2229, "open_interest": 0.0, "volume": 0.0, "delta": 0.7167, "gamma": 0.0238, "vega": 0.2753, "theta": -0.0138, "rho": 0.2705, "theo": 10.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "EUSA270521P00108000", "bid": 0.45, "bid_size": 1.0, "ask": 5.3, "ask_size": 16.0, "iv": 0.1831, "open_interest": 0.0, "volume": 0.0, "delta": -0.2835, "gamma": 0.0215, "vega": 0.2824, "theta": -0.0133, "rho": -0.169, "theo": 2.9604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "EUSA270521C00109000", "bid": 8.2, "bid_size": 16.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.2167, "open_interest": 0.0, "volume": 0.0, "delta": 0.6973, "gamma": 0.0252, "vega": 0.2827, "theta": -0.0137, "rho": 0.2688, "theo": 9.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "EUSA270521P00109000", "bid": 0.65, "bid_size": 1.0, "ask": 5.5, "ask_size": 16.0, "iv": 0.1783, "open_interest": 0.0, "volume": 0.0, "delta": -0.3019, "gamma": 0.023, "vega": 0.2902, "theta": -0.0131, "rho": -0.1791, "theo": 3.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500008940697}, {"option": "EUSA270521C00110000", "bid": 7.9, "bid_size": 9.0, "ask": 12.7, "ask_size": 1.0, "iv": 0.2266, "open_interest": 0.0, "volume": 0.0, "delta": 0.6757, "gamma": 0.0267, "vega": 0.2901, "theta": -0.0135, "rho": 0.2642, "theo": 8.6876, "change": 0.0, "open": 0.0, "high": 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": "EUSA270521P00110000", "bid": 0.95, "bid_size": 1.0, "ask": 5.8, "ask_size": 16.0, "iv": 0.1763, "open_interest": 0.0, "volume": 0.0, "delta": -0.3221, "gamma": 0.0246, "vega": 0.2981, "theta": -0.013, "rho": -0.1902, "theo": 3.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "EUSA270521C00111000", "bid": 6.4, "bid_size": 1.0, "ask": 11.1, "ask_size": 1.0, "iv": 0.1948, "open_interest": 0.0, "volume": 0.0, "delta": 0.6519, "gamma": 0.0282, "vega": 0.3018, "theta": -0.0132, "rho": 0.2675, "theo": 7.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "EUSA270521P00111000", "bid": 1.15, "bid_size": 1.0, "ask": 6.0, "ask_size": 16.0, "iv": 0.1703, "open_interest": 0.0, "volume": 0.0, "delta": -0.3445, "gamma": 0.0262, "vega": 0.3057, "theta": -0.0128, "rho": -0.2018, "theo": 3.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "EUSA270521C00112000", "bid": 5.8, "bid_size": 11.0, "ask": 10.6, "ask_size": 1.0, "iv": 0.1954, "open_interest": 0.0, "volume": 0.0, "delta": 0.6263, "gamma": 0.0297, "vega": 0.309, "theta": -0.013, "rho": 0.2667, "theo": 7.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "EUSA270521P00112000", "bid": 1.45, "bid_size": 1.0, "ask": 6.3, "ask_size": 16.0, "iv": 0.1669, "open_interest": 0.0, "volume": 0.0, "delta": -0.3692, "gamma": 0.0279, "vega": 0.3126, "theta": -0.0126, "rho": -0.2151, "theo": 3.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "EUSA270521C00113000", "bid": 5.1, "bid_size": 11.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.1904, "open_interest": 0.0, "volume": 0.0, "delta": 0.598, "gamma": 0.0312, "vega": 0.3148, "theta": -0.0128, "rho": 0.2581, "theo": 6.3543, "change": 0.0, "open": 0.0, "high": 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": "EUSA270521P00113000", "bid": 1.65, "bid_size": 1.0, "ask": 6.5, "ask_size": 16.0, "iv": 0.1597, "open_interest": 0.0, "volume": 0.0, "delta": -0.3963, "gamma": 0.0295, "vega": 0.3187, "theta": -0.0124, "rho": -0.2289, "theo": 3.9012, "change": 0.0, "open": 0.0, "high": 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": "EUSA270521C00114000", "bid": 4.4, "bid_size": 11.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.1848, "open_interest": 0.0, "volume": 0.0, "delta": 0.5672, "gamma": 0.0324, "vega": 0.3222, "theta": -0.0125, "rho": 0.2569, "theo": 5.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.700000166893}, {"option": "EUSA270521P00114000", "bid": 2.05, "bid_size": 1.0, "ask": 6.9, "ask_size": 16.0, "iv": 0.1579, "open_interest": 0.0, "volume": 0.0, "delta": -0.4257, "gamma": 0.031, "vega": 0.3236, "theta": -0.0122, "rho": -0.2439, "theo": 4.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.87500011920929}, {"option": "EUSA270521C00115000", "bid": 3.8, "bid_size": 16.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.1816, "open_interest": 0.0, "volume": 0.0, "delta": 0.5348, "gamma": 0.0335, "vega": 0.3254, "theta": -0.0123, "rho": 0.2463, "theo": 5.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27499985694885}, {"option": "EUSA270521P00115000", "bid": 2.35, "bid_size": 1.0, "ask": 7.2, "ask_size": 16.0, "iv": 0.1522, "open_interest": 0.0, "volume": 0.0, "delta": -0.4572, "gamma": 0.0322, "vega": 0.3268, "theta": -0.0119, "rho": -0.2605, "theo": 4.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.37500011920929}, {"option": "EUSA270521C00116000", "bid": 3.1, "bid_size": 11.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.1745, "open_interest": 0.0, "volume": 0.0, "delta": 0.5006, "gamma": 0.0341, "vega": 0.3267, "theta": -0.012, "rho": 0.2328, "theo": 4.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "EUSA270521P00116000", "bid": 2.65, "bid_size": 1.0, "ask": 7.5, "ask_size": 11.0, "iv": 0.1456, "open_interest": 0.0, "volume": 0.0, "delta": -0.4903, "gamma": 0.0331, "vega": 0.3281, "theta": -0.0116, "rho": -0.2765, "theo": 4.9524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.50000011920929}, {"option": "EUSA270521C00117000", "bid": 2.65, "bid_size": 1.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.1735, "open_interest": 0.0, "volume": 0.0, "delta": 0.4662, "gamma": 0.0343, "vega": 0.327, "theta": -0.0118, "rho": 0.2253, "theo": 3.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499998807907}, {"option": "EUSA270521P00117000", "bid": 3.1, "bid_size": 1.0, "ask": 7.9, "ask_size": 11.0, "iv": 0.1419, "open_interest": 0.0, "volume": 0.0, "delta": -0.524, "gamma": 0.0335, "vega": 0.3272, "theta": -0.0114, "rho": -0.2947, "theo": 5.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25000023841858}, {"option": "EUSA270521C00118000", "bid": 1.95, "bid_size": 1.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.1648, "open_interest": 0.0, "volume": 0.0, "delta": 0.4321, "gamma": 0.034, "vega": 0.324, "theta": -0.0116, "rho": 0.2103, "theo": 3.4861, "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": 3.57499998807907}, {"option": "EUSA270521P00118000", "bid": 3.1, "bid_size": 7.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.124, "open_interest": 0.0, "volume": 0.0, "delta": -0.5573, "gamma": 0.0334, "vega": 0.3237, "theta": -0.0111, "rho": -0.3096, "theo": 5.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "EUSA270521C00119000", "bid": 1.55, "bid_size": 1.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.1644, "open_interest": 0.0, "volume": 0.0, "delta": 0.3996, "gamma": 0.0332, "vega": 0.3192, "theta": -0.0114, "rho": 0.2001, "theo": 3.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "EUSA270521P00119000", "bid": 3.5, "bid_size": 7.0, "ask": 7.8, "ask_size": 7.0, "iv": 0.1088, "open_interest": 0.0, "volume": 0.0, "delta": -0.5892, "gamma": 0.0328, "vega": 0.3187, "theta": -0.0109, "rho": -0.327, "theo": 6.6027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "EUSA270521C00120000", "bid": 0.95, "bid_size": 1.0, "ask": 5.8, "ask_size": 7.0, "iv": 0.1584, "open_interest": 0.0, "volume": 0.0, "delta": 0.3694, "gamma": 0.0321, "vega": 0.3129, "theta": -0.0113, "rho": 0.1858, "theo": 2.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "EUSA270521P00120000", "bid": 3.8, "bid_size": 7.0, "ask": 8.3, "ask_size": 7.0, "iv": 0.0995, "open_interest": 0.0, "volume": 0.0, "delta": -0.6189, "gamma": 0.0318, "vega": 0.3117, "theta": -0.0106, "rho": -0.3398, "theo": 7.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "EUSA270521C00121000", "bid": 0.35, "bid_size": 1.0, "ask": 5.2, "ask_size": 7.0, "iv": 0.1496, "open_interest": 0.0, "volume": 0.0, "delta": 0.3419, "gamma": 0.0307, "vega": 0.305, "theta": -0.0111, "rho": 0.1756, "theo": 2.5621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "EUSA270521P00121000", "bid": 4.1, "bid_size": 7.0, "ask": 8.8, "ask_size": 7.0, "iv": 0.0872, "open_interest": 0.0, "volume": 0.0, "delta": -0.6458, "gamma": 0.0305, "vega": 0.304, "theta": -0.0104, "rho": -0.3543, "theo": 8.0158, "change": 0.0, "open": 0.0, "high": 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": "EUSA270521C00122000", "bid": 0.05, "bid_size": 511.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1495, "open_interest": 0.0, "volume": 0.0, "delta": 0.3172, "gamma": 0.0292, "vega": 0.297, "theta": -0.011, "rho": 0.1633, "theo": 2.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "EUSA270521P00122000", "bid": 4.5, "bid_size": 7.0, "ask": 9.3, "ask_size": 7.0, "iv": 0.0709, "open_interest": 0.0, "volume": 0.0, "delta": -0.6702, "gamma": 0.029, "vega": 0.2958, "theta": -0.0102, "rho": -0.3654, "theo": 8.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "EUSA270521C00123000", "bid": 0.1, "bid_size": 511.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1598, "open_interest": 0.0, "volume": 0.0, "delta": 0.2952, "gamma": 0.0276, "vega": 0.2883, "theta": -0.0109, "rho": 0.1542, "theo": 2.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "EUSA270521P00123000", "bid": 5.2, "bid_size": 7.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.0576, "open_interest": 0.0, "volume": 0.0, "delta": -0.692, "gamma": 0.0275, "vega": 0.2865, "theta": -0.01, "rho": -0.376, "theo": 9.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "EUSA270521C00124000", "bid": 0.05, "bid_size": 511.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.168, "open_interest": 0.0, "volume": 0.0, "delta": 0.2757, "gamma": 0.026, "vega": 0.2796, "theta": -0.0108, "rho": 0.1444, "theo": 2.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "EUSA270521P00124000", "bid": 5.8, "bid_size": 7.0, "ask": 10.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7115, "gamma": 0.026, "vega": 0.278, "theta": -0.0098, "rho": -0.3875, "theo": 10.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "EUSA270521C00125000", "bid": 0.05, "bid_size": 511.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1768, "open_interest": 0.0, "volume": 0.0, "delta": 0.2584, "gamma": 0.0245, "vega": 0.2715, "theta": -0.0107, "rho": 0.1353, "theo": 1.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EUSA270521P00125000", "bid": 6.6, "bid_size": 1.0, "ask": 11.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7287, "gamma": 0.0246, "vega": 0.2698, "theta": -0.0096, "rho": -0.3952, "theo": 11.3155, "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": 12.0500001907349}, {"option": "EUSA270521C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.1844, "open_interest": 0.0, "volume": 0.0, "delta": 0.243, "gamma": 0.0231, "vega": 0.263, "theta": -0.0107, "rho": 0.1286, "theo": 1.8127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EUSA270521P00126000", "bid": 9.1, "bid_size": 2.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.1342, "open_interest": 0.0, "volume": 0.0, "delta": -0.7439, "gamma": 0.0232, "vega": 0.2609, "theta": -0.0095, "rho": -0.4025, "theo": 12.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "EUSA270521C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.1927, "open_interest": 0.0, "volume": 0.0, "delta": 0.2293, "gamma": 0.0218, "vega": 0.255, "theta": -0.0106, "rho": 0.1215, "theo": 1.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EUSA270521P00127000", "bid": 10.1, "bid_size": 2.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.142, "open_interest": 0.0, "volume": 0.0, "delta": -0.7577, "gamma": 0.0219, "vega": 0.2528, "theta": -0.0093, "rho": -0.4104, "theo": 13.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "EUSA270521C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.2007, "open_interest": 0.0, "volume": 0.0, "delta": 0.217, "gamma": 0.0206, "vega": 0.2477, "theta": -0.0106, "rho": 0.1149, "theo": 1.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EUSA270521P00128000", "bid": 9.5, "bid_size": 4.0, "ask": 14.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.77, "gamma": 0.0207, "vega": 0.2456, "theta": -0.0092, "rho": -0.418, "theo": 13.9975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "EUSA270521C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.2163, "open_interest": 0.0, "volume": 0.0, "delta": 0.1959, "gamma": 0.0184, "vega": 0.2336, "theta": -0.0104, "rho": 0.1044, "theo": 1.5148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EUSA270521P00130000", "bid": 12.3, "bid_size": 4.0, "ask": 17.2, "ask_size": 7.0, "iv": 0.1198, "open_interest": 0.0, "volume": 0.0, "delta": -0.7911, "gamma": 0.0185, "vega": 0.2314, "theta": -0.0088, "rho": -0.4266, "theo": 15.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "EUSA270521C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 18.0, "iv": 0.1539, "open_interest": 0.0, "volume": 0.0, "delta": 0.1578, "gamma": 0.0142, "vega": 0.2047, "theta": -0.0102, "rho": 0.0844, "theo": 1.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "EUSA270521P00135000", "bid": 17.8, "bid_size": 1.0, "ask": 22.7, "ask_size": 2.0, "iv": 0.1856, "open_interest": 0.0, "volume": 0.0, "delta": -0.83, "gamma": 0.0145, "vega": 0.2024, "theta": -0.0082, "rho": -0.4364, "theo": 20.533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}], "symbol": "EUSA", "security_type": "stock", "exchange_id": 3, "current_price": 116.09, "price_change": 2.7, "price_change_percent": 2.3812, "bid": 109.83, "ask": 121.6, "bid_size": 100, "ask_size": 100, "open": 114.59, "high": 116.64, "low": 114.39, "close": 116.09, "prev_day_close": 113.39, "volume": 91852, "iv30": 14.809, "iv30_change": -0.588, "iv30_change_percent": -3.8189, "seqno": 10406364996, "last_trade_time": "2026-11-09T15:59:54", "tick": "down"}, "symbol": "EUSA"}