{"timestamp": "2026-11-03 00:46:21", "data": {"options": [{"option": "IEUR261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3459, "open_interest": 0.0, "volume": 0.0, "delta": 0.9111, "gamma": 0.0218, "vega": 0.0271, "theta": -0.031, "rho": 0.0323, "theo": 9.3036, "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": 8.5499997138977}, {"option": "IEUR261120P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5828, "open_interest": 0.0, "volume": 0.0, "delta": -0.0896, "gamma": 0.022, "vega": 0.0272, "theta": -0.0325, "rho": -0.0034, "theo": 0.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IEUR261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3111, "open_interest": 0.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0258, "vega": 0.0297, "theta": -0.0319, "rho": 0.0323, "theo": 8.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "IEUR261120P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.536, "open_interest": 0.0, "volume": 0.0, "delta": -0.1018, "gamma": 0.0259, "vega": 0.0299, "theta": -0.0333, "rho": -0.0038, "theo": 0.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IEUR261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2765, "open_interest": 0.0, "volume": 0.0, "delta": 0.8842, "gamma": 0.0307, "vega": 0.0328, "theta": -0.0329, "rho": 0.0322, "theo": 7.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "IEUR261120P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4949, "open_interest": 0.0, "volume": 0.0, "delta": -0.1168, "gamma": 0.0309, "vega": 0.0328, "theta": -0.0342, "rho": -0.0044, "theo": 0.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "IEUR261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2855, "open_interest": 0.0, "volume": 0.0, "delta": 0.8658, "gamma": 0.037, "vega": 0.0364, "theta": -0.0338, "rho": 0.032, "theo": 6.4051, "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": 5.65000009536743}, {"option": "IEUR261120P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4471, "open_interest": 0.0, "volume": 0.0, "delta": -0.1355, "gamma": 0.0373, "vega": 0.0366, "theta": -0.035, "rho": -0.005, "theo": 0.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IEUR261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2637, "open_interest": 0.0, "volume": 0.0, "delta": 0.8421, "gamma": 0.0451, "vega": 0.0405, "theta": -0.0347, "rho": 0.0316, "theo": 5.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "IEUR261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.404, "open_interest": 0.0, "volume": 0.0, "delta": -0.1594, "gamma": 0.0456, "vega": 0.0407, "theta": -0.0358, "rho": -0.0059, "theo": 0.4543, "change": 0.0, "open": 0.0, "high": 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": "IEUR261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2566, "open_interest": 0.0, "volume": 0.0, "delta": 0.811, "gamma": 0.0559, "vega": 0.0454, "theta": -0.0355, "rho": 0.0308, "theo": 4.5179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "IEUR261120P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3638, "open_interest": 0.0, "volume": 0.0, "delta": -0.191, "gamma": 0.0565, "vega": 0.0456, "theta": -0.0365, "rho": -0.007, "theo": 0.5166, "change": 0.0, "open": 0.0, "high": 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": "IEUR261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2392, "open_interest": 0.0, "volume": 0.0, "delta": 0.7687, "gamma": 0.0701, "vega": 0.051, "theta": -0.0362, "rho": 0.0296, "theo": 3.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "IEUR261120P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": -0.2342, "gamma": 0.071, "vega": 0.0512, "theta": -0.0371, "rho": -0.0084, "theo": 0.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IEUR261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2132, "open_interest": 0.0, "volume": 0.0, "delta": 0.7089, "gamma": 0.0883, "vega": 0.0573, "theta": -0.0367, "rho": 0.0276, "theo": 2.7342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "IEUR261120P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": -0.2952, "gamma": 0.0898, "vega": 0.0575, "theta": -0.0375, "rho": -0.0103, "theo": 0.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "IEUR261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2022, "open_interest": 0.0, "volume": 0.0, "delta": 0.6235, "gamma": 0.1085, "vega": 0.0633, "theta": -0.0368, "rho": 0.0245, "theo": 1.9472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999995529652}, {"option": "IEUR261120P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2338, "open_interest": 0.0, "volume": 0.0, "delta": -0.3828, "gamma": 0.1107, "vega": 0.0634, "theta": -0.0377, "rho": -0.0129, "theo": 0.947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "IEUR261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1948, "open_interest": 0.0, "volume": 0.0, "delta": 0.5109, "gamma": 0.1205, "vega": 0.0663, "theta": -0.0367, "rho": 0.0202, "theo": 1.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IEUR261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1864, "open_interest": 0.0, "volume": 0.0, "delta": -0.4984, "gamma": 0.1236, "vega": 0.0661, "theta": -0.0376, "rho": -0.0158, "theo": 1.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000000298023}, {"option": "IEUR261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2192, "open_interest": 0.0, "volume": 0.0, "delta": 0.3964, "gamma": 0.1133, "vega": 0.0642, "theta": -0.0364, "rho": 0.0157, "theo": 0.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IEUR261120P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1488, "open_interest": 0.0, "volume": 0.0, "delta": -0.6159, "gamma": 0.1169, "vega": 0.063, "theta": -0.0374, "rho": -0.018, "theo": 1.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000004172325}, {"option": "IEUR261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2503, "open_interest": 0.0, "volume": 0.0, "delta": 0.3081, "gamma": 0.0951, "vega": 0.0588, "theta": -0.0361, "rho": 0.0122, "theo": 0.7046, "change": 0.0, "open": 0.0, "high": 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": "IEUR261120P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1304, "open_interest": 0.0, "volume": 0.0, "delta": -0.7058, "gamma": 0.0985, "vega": 0.0572, "theta": -0.0371, "rho": -0.0195, "theo": 2.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "IEUR261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": 0.2469, "gamma": 0.0772, "vega": 0.0529, "theta": -0.0357, "rho": 0.0098, "theo": 0.5767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "IEUR261120P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7675, "gamma": 0.0802, "vega": 0.0506, "theta": -0.0366, "rho": -0.0197, "theo": 3.6055, "change": 0.0, "open": 0.0, "high": 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": "IEUR261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3212, "open_interest": 0.0, "volume": 0.0, "delta": 0.2042, "gamma": 0.0629, "vega": 0.0476, "theta": -0.0352, "rho": 0.008, "theo": 0.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IEUR261120P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8103, "gamma": 0.0656, "vega": 0.0451, "theta": -0.0361, "rho": -0.0205, "theo": 4.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "IEUR261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3626, "open_interest": 0.0, "volume": 0.0, "delta": 0.1732, "gamma": 0.0519, "vega": 0.043, "theta": -0.0346, "rho": 0.0068, "theo": 0.4368, "change": 0.0, "open": 0.0, "high": 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": "IEUR261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8413, "gamma": 0.0544, "vega": 0.0402, "theta": -0.0355, "rho": -0.0198, "theo": 5.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "IEUR261120C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4019, "open_interest": 0.0, "volume": 0.0, "delta": 0.1498, "gamma": 0.0436, "vega": 0.0392, "theta": -0.034, "rho": 0.0059, "theo": 0.3937, "change": 0.0, "open": 0.0, "high": 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": "IEUR261120P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8644, "gamma": 0.0459, "vega": 0.0364, "theta": -0.0349, "rho": -0.0203, "theo": 6.4376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "IEUR261120C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4394, "open_interest": 0.0, "volume": 0.0, "delta": 0.1317, "gamma": 0.0371, "vega": 0.0359, "theta": -0.0334, "rho": 0.0051, "theo": 0.3601, "change": 0.0, "open": 0.0, "high": 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": "IEUR261120P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8821, "gamma": 0.0391, "vega": 0.033, "theta": -0.0342, "rho": -0.0197, "theo": 7.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "IEUR261120C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4755, "open_interest": 0.0, "volume": 0.0, "delta": 0.1173, "gamma": 0.032, "vega": 0.0331, "theta": -0.0328, "rho": 0.0046, "theo": 0.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IEUR261120P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.0338, "vega": 0.0295, "theta": -0.0336, "rho": -0.0185, "theo": 8.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "IEUR261120C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5103, "open_interest": 0.0, "volume": 0.0, "delta": 0.1055, "gamma": 0.0279, "vega": 0.0307, "theta": -0.0323, "rho": 0.0041, "theo": 0.3102, "change": 0.0, "open": 0.0, "high": 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": "IEUR261120P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9079, "gamma": 0.0296, "vega": 0.0274, "theta": -0.033, "rho": -0.0191, "theo": 9.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "IEUR261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2621, "open_interest": 0.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.0228, "vega": 0.0549, "theta": -0.0186, "rho": 0.0647, "theo": 9.8015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "IEUR261218P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3959, "open_interest": 0.0, "volume": 0.0, "delta": -0.1392, "gamma": 0.0244, "vega": 0.059, "theta": -0.0216, "rho": -0.0135, "theo": 0.6676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "IEUR261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2503, "open_interest": 0.0, "volume": 0.0, "delta": 0.866, "gamma": 0.0262, "vega": 0.0576, "theta": -0.0189, "rho": 0.0649, "theo": 8.8421, "change": 0.0, "open": 0.0, "high": 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": "IEUR261218P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3686, "open_interest": 0.0, "volume": 0.0, "delta": -0.1544, "gamma": 0.028, "vega": 0.0635, "theta": -0.0217, "rho": -0.015, "theo": 0.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IEUR261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2573, "open_interest": 0.0, "volume": 0.0, "delta": 0.8502, "gamma": 0.0302, "vega": 0.0604, "theta": -0.0192, "rho": 0.0649, "theo": 7.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "IEUR261218P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3475, "open_interest": 0.0, "volume": 0.0, "delta": -0.1724, "gamma": 0.0322, "vega": 0.0679, "theta": -0.0217, "rho": -0.0166, "theo": 0.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IEUR261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2104, "open_interest": 0.0, "volume": 0.0, "delta": 0.8312, "gamma": 0.0353, "vega": 0.0684, "theta": -0.0194, "rho": 0.0638, "theo": 6.9377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "IEUR261218P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": -0.1941, "gamma": 0.0374, "vega": 0.0734, "theta": -0.0218, "rho": -0.0186, "theo": 0.8171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "IEUR261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2108, "open_interest": 0.0, "volume": 0.0, "delta": 0.8072, "gamma": 0.0415, "vega": 0.072, "theta": -0.0197, "rho": 0.0632, "theo": 6.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "IEUR261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2919, "open_interest": 0.0, "volume": 0.0, "delta": -0.2209, "gamma": 0.0438, "vega": 0.0788, "theta": -0.0217, "rho": -0.0211, "theo": 0.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "IEUR261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2043, "open_interest": 2.0, "volume": 0.0, "delta": 0.7774, "gamma": 0.0492, "vega": 0.0806, "theta": -0.0199, "rho": 0.0611, "theo": 5.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-05-12T14:42:19", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "IEUR261218P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2666, "open_interest": 0.0, "volume": 0.0, "delta": -0.2545, "gamma": 0.0515, "vega": 0.0854, "theta": -0.0216, "rho": -0.0244, "theo": 0.9835, "change": 0.0, "open": 0.0, "high": 0.0, "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": "IEUR261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1957, "open_interest": 3.0, "volume": 0.0, "delta": 0.7382, "gamma": 0.0585, "vega": 0.0847, "theta": -0.0201, "rho": 0.0596, "theo": 4.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.04, "last_trade_time": "2026-07-31T11:30:44", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "IEUR261218P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2394, "open_interest": 0.0, "volume": 0.0, "delta": -0.2974, "gamma": 0.0607, "vega": 0.0917, "theta": -0.0214, "rho": -0.0282, "theo": 1.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "IEUR261218C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1818, "open_interest": 1.0, "volume": 0.0, "delta": 0.6869, "gamma": 0.0693, "vega": 0.0932, "theta": -0.0202, "rho": 0.0558, "theo": 3.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.44, "last_trade_time": "2026-09-30T12:43:28", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "IEUR261218P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2146, "open_interest": 0.0, "volume": 0.0, "delta": -0.353, "gamma": 0.0709, "vega": 0.0983, "theta": -0.0211, "rho": -0.0334, "theo": 1.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "IEUR261218C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1676, "open_interest": 0.0, "volume": 0.0, "delta": 0.6196, "gamma": 0.0798, "vega": 0.1, "theta": -0.0205, "rho": 0.0507, "theo": 2.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500004470348}, {"option": "IEUR261218P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1835, "open_interest": 0.0, "volume": 0.0, "delta": -0.4234, "gamma": 0.08, "vega": 0.1034, "theta": -0.0207, "rho": -0.04, "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": 1.79999995231628}, {"option": "IEUR261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1561, "open_interest": 3.0, "volume": 0.0, "delta": 0.5382, "gamma": 0.0857, "vega": 0.1038, "theta": -0.0208, "rho": 0.0446, "theo": 1.9953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-06-11T13:30:20", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "IEUR261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1659, "open_interest": 1.0, "volume": 0.0, "delta": -0.505, "gamma": 0.0842, "vega": 0.1054, "theta": -0.0204, "rho": -0.0477, "theo": 1.9964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-05-19T15:56:39", "percent_change": 0.0, "prev_day_close": 2.17499999701977}, {"option": "IEUR261218C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1746, "open_interest": 0.0, "volume": 0.0, "delta": 0.4546, "gamma": 0.0838, "vega": 0.1037, "theta": -0.0212, "rho": 0.0383, "theo": 1.5631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.42, "last_trade_time": "2026-08-27T14:44:42", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "IEUR261218P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.149, "open_interest": 0.0, "volume": 0.0, "delta": -0.5848, "gamma": 0.0808, "vega": 0.1033, "theta": -0.0202, "rho": -0.0555, "theo": 2.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "IEUR261218C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1906, "open_interest": 0.0, "volume": 0.0, "delta": 0.3825, "gamma": 0.0762, "vega": 0.1003, "theta": -0.0215, "rho": 0.0325, "theo": 1.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "IEUR261218P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1494, "open_interest": 0.0, "volume": 0.0, "delta": -0.6513, "gamma": 0.0725, "vega": 0.0982, "theta": -0.0201, "rho": -0.0623, "theo": 3.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "IEUR261218C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.211, "open_interest": 0.0, "volume": 0.0, "delta": 0.3258, "gamma": 0.0668, "vega": 0.0949, "theta": -0.0218, "rho": 0.0276, "theo": 1.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.69, "last_trade_time": "2026-06-17T10:37:36", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IEUR261218P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.149, "open_interest": 0.0, "volume": 0.0, "delta": -0.7025, "gamma": 0.0632, "vega": 0.092, "theta": -0.0201, "rho": -0.0678, "theo": 4.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "IEUR261218C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2304, "open_interest": 0.0, "volume": 0.0, "delta": 0.2821, "gamma": 0.058, "vega": 0.0887, "theta": -0.022, "rho": 0.0237, "theo": 0.9698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IEUR261218P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1533, "open_interest": 0.0, "volume": 0.0, "delta": -0.7414, "gamma": 0.0548, "vega": 0.0863, "theta": -0.02, "rho": -0.0722, "theo": 5.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "IEUR261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2498, "open_interest": 0.0, "volume": 0.0, "delta": 0.248, "gamma": 0.0505, "vega": 0.0834, "theta": -0.0221, "rho": 0.0206, "theo": 0.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IEUR261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1543, "open_interest": 0.0, "volume": 0.0, "delta": -0.7716, "gamma": 0.0477, "vega": 0.0808, "theta": -0.02, "rho": -0.076, "theo": 5.9836, "change": 0.0, "open": 0.0, "high": 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": "IEUR261218C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2695, "open_interest": 0.0, "volume": 0.0, "delta": 0.2214, "gamma": 0.0442, "vega": 0.0788, "theta": -0.0221, "rho": 0.0189, "theo": 0.8071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IEUR261218P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1516, "open_interest": 0.0, "volume": 0.0, "delta": -0.7954, "gamma": 0.0418, "vega": 0.076, "theta": -0.0199, "rho": -0.0791, "theo": 6.919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "IEUR261218C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.291, "open_interest": 0.0, "volume": 0.0, "delta": 0.1996, "gamma": 0.0391, "vega": 0.0734, "theta": -0.0221, "rho": 0.0167, "theo": 0.7504, "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": 0.899999976158142}, {"option": "IEUR261218P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1707, "open_interest": 0.0, "volume": 0.0, "delta": -0.8147, "gamma": 0.037, "vega": 0.0715, "theta": -0.0198, "rho": -0.0819, "theo": 7.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "IEUR261218C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3111, "open_interest": 0.0, "volume": 0.0, "delta": 0.182, "gamma": 0.0348, "vega": 0.07, "theta": -0.0221, "rho": 0.0155, "theo": 0.7062, "change": 0.0, "open": 0.0, "high": 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": "IEUR261218P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1894, "open_interest": 0.0, "volume": 0.0, "delta": -0.8305, "gamma": 0.033, "vega": 0.0673, "theta": -0.0196, "rho": -0.0845, "theo": 8.8225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.24, "last_trade_time": "2026-05-06T11:18:29", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "IEUR261218C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": 0.167, "gamma": 0.0312, "vega": 0.0674, "theta": -0.0221, "rho": 0.0145, "theo": 0.6669, "change": 0.0, "open": 0.0, "high": 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": "IEUR261218P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1655, "open_interest": 0.0, "volume": 0.0, "delta": -0.8438, "gamma": 0.0297, "vega": 0.0644, "theta": -0.0194, "rho": -0.0867, "theo": 9.7847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-06-16T11:00:06", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "IEUR270319C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.242, "open_interest": 0.0, "volume": 0.0, "delta": 0.8114, "gamma": 0.0215, "vega": 0.1237, "theta": -0.011, "rho": 0.1878, "theo": 10.7779, "change": 0.0, "open": 0.0, "high": 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": "IEUR270319P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": -0.1924, "gamma": 0.0222, "vega": 0.1251, "theta": -0.0125, "rho": -0.0513, "theo": 1.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "IEUR270319C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2313, "open_interest": 0.0, "volume": 0.0, "delta": 0.7956, "gamma": 0.0237, "vega": 0.1298, "theta": -0.0112, "rho": 0.1868, "theo": 9.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "IEUR270319P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2917, "open_interest": 0.0, "volume": 0.0, "delta": -0.209, "gamma": 0.0246, "vega": 0.1316, "theta": -0.0125, "rho": -0.0552, "theo": 1.4906, "change": 0.0, "open": 0.0, "high": 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": "IEUR270319C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2276, "open_interest": 0.0, "volume": 0.0, "delta": 0.7776, "gamma": 0.0262, "vega": 0.1364, "theta": -0.0112, "rho": 0.1851, "theo": 8.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "IEUR270319P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2746, "open_interest": 0.0, "volume": 0.0, "delta": -0.2281, "gamma": 0.0272, "vega": 0.1379, "theta": -0.0126, "rho": -0.0594, "theo": 1.5813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "IEUR270319C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2221, "open_interest": 0.0, "volume": 0.0, "delta": 0.7569, "gamma": 0.029, "vega": 0.1431, "theta": -0.0113, "rho": 0.1826, "theo": 8.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "IEUR270319P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2605, "open_interest": 0.0, "volume": 0.0, "delta": -0.25, "gamma": 0.0303, "vega": 0.1448, "theta": -0.0126, "rho": -0.0639, "theo": 1.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "IEUR270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2116, "open_interest": 0.0, "volume": 0.0, "delta": 0.7331, "gamma": 0.0321, "vega": 0.1502, "theta": -0.0114, "rho": 0.1792, "theo": 7.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.50000011920929}, {"option": "IEUR270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2456, "open_interest": 0.0, "volume": 0.0, "delta": -0.2756, "gamma": 0.0337, "vega": 0.1519, "theta": -0.0126, "rho": -0.0694, "theo": 1.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "IEUR270319C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2032, "open_interest": 0.0, "volume": 0.0, "delta": 0.7054, "gamma": 0.0355, "vega": 0.1574, "theta": -0.0114, "rho": 0.1745, "theo": 6.39, "change": 0.0, "open": 0.0, "high": 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": "IEUR270319P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2298, "open_interest": 0.0, "volume": 0.0, "delta": -0.3053, "gamma": 0.0375, "vega": 0.159, "theta": -0.0126, "rho": -0.075, "theo": 1.9686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "IEUR270319C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1948, "open_interest": 0.0, "volume": 0.0, "delta": 0.6734, "gamma": 0.0391, "vega": 0.1645, "theta": -0.0115, "rho": 0.1686, "theo": 5.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "IEUR270319P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.216, "open_interest": 0.0, "volume": 0.0, "delta": -0.3402, "gamma": 0.0416, "vega": 0.1659, "theta": -0.0126, "rho": -0.0818, "theo": 2.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "IEUR270319C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1919, "open_interest": 7.0, "volume": 0.0, "delta": 0.6364, "gamma": 0.0426, "vega": 0.171, "theta": -0.0115, "rho": 0.161, "theo": 4.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-10-22T15:33:14", "percent_change": 0.0, "prev_day_close": 4.37499988079071}, {"option": "IEUR270319P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1965, "open_interest": 0.0, "volume": 0.0, "delta": -0.3807, "gamma": 0.0458, "vega": 0.1718, "theta": -0.0126, "rho": -0.0886, "theo": 2.4055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499995268881}, {"option": "IEUR270319C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1812, "open_interest": 0.0, "volume": 0.0, "delta": 0.5945, "gamma": 0.0458, "vega": 0.1765, "theta": -0.0115, "rho": 0.1518, "theo": 4.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999998807907}, {"option": "IEUR270319P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1797, "open_interest": 0.0, "volume": 0.0, "delta": -0.427, "gamma": 0.0497, "vega": 0.1764, "theta": -0.0126, "rho": -0.0958, "theo": 2.7203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500004805624}, {"option": "IEUR270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1767, "open_interest": 1.0, "volume": 0.0, "delta": 0.5485, "gamma": 0.048, "vega": 0.1802, "theta": -0.0115, "rho": 0.1411, "theo": 3.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.46, "last_trade_time": "2026-09-30T12:43:28", "percent_change": 0.0, "prev_day_close": 3.0750000923872}, {"option": "IEUR270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1662, "open_interest": 0.0, "volume": 0.0, "delta": -0.478, "gamma": 0.0526, "vega": 0.1785, "theta": -0.0127, "rho": -0.1035, "theo": 3.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "IEUR270319C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1669, "open_interest": 0.0, "volume": 0.0, "delta": 0.5007, "gamma": 0.0489, "vega": 0.1815, "theta": -0.0115, "rho": 0.1294, "theo": 3.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500009573996}, {"option": "IEUR270319P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1582, "open_interest": 0.0, "volume": 0.0, "delta": -0.5308, "gamma": 0.0538, "vega": 0.1777, "theta": -0.0127, "rho": -0.1102, "theo": 3.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000004172325}, {"option": "IEUR270319C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1766, "open_interest": 0.0, "volume": 0.0, "delta": 0.4541, "gamma": 0.0482, "vega": 0.1804, "theta": -0.0116, "rho": 0.1178, "theo": 2.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "IEUR270319P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1477, "open_interest": 0.0, "volume": 0.0, "delta": -0.5818, "gamma": 0.0532, "vega": 0.174, "theta": -0.0126, "rho": -0.1158, "theo": 4.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "IEUR270319C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1797, "open_interest": 0.0, "volume": 0.0, "delta": 0.4114, "gamma": 0.0463, "vega": 0.1773, "theta": -0.0116, "rho": 0.1069, "theo": 2.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "IEUR270319P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.148, "open_interest": 0.0, "volume": 0.0, "delta": -0.628, "gamma": 0.051, "vega": 0.1685, "theta": -0.0126, "rho": -0.1205, "theo": 4.9591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999994039536}, {"option": "IEUR270319C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1878, "open_interest": 0.0, "volume": 0.0, "delta": 0.3737, "gamma": 0.0436, "vega": 0.1728, "theta": -0.0117, "rho": 0.0971, "theo": 2.0857, "change": 0.0, "open": 0.0, "high": 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": "IEUR270319P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1443, "open_interest": 0.0, "volume": 0.0, "delta": -0.6679, "gamma": 0.048, "vega": 0.1614, "theta": -0.0125, "rho": -0.1242, "theo": 5.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "IEUR270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.197, "open_interest": 0.0, "volume": 0.0, "delta": 0.3413, "gamma": 0.0407, "vega": 0.1676, "theta": -0.0118, "rho": 0.0887, "theo": 1.9031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "IEUR270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1413, "open_interest": 0.0, "volume": 0.0, "delta": -0.7015, "gamma": 0.0445, "vega": 0.1544, "theta": -0.0124, "rho": -0.1276, "theo": 6.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "IEUR270319C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.211, "open_interest": 0.0, "volume": 0.0, "delta": 0.3136, "gamma": 0.0377, "vega": 0.1622, "theta": -0.0119, "rho": 0.0813, "theo": 1.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "IEUR270319P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1259, "open_interest": 0.0, "volume": 0.0, "delta": -0.7297, "gamma": 0.041, "vega": 0.1471, "theta": -0.0124, "rho": -0.1297, "theo": 7.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "IEUR270319C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2209, "open_interest": 0.0, "volume": 0.0, "delta": 0.29, "gamma": 0.0349, "vega": 0.1567, "theta": -0.012, "rho": 0.0751, "theo": 1.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IEUR270319P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.139, "open_interest": 0.0, "volume": 0.0, "delta": -0.7534, "gamma": 0.0377, "vega": 0.1403, "theta": -0.0122, "rho": -0.1321, "theo": 8.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "IEUR270319C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.233, "open_interest": 0.0, "volume": 0.0, "delta": 0.2697, "gamma": 0.0324, "vega": 0.1515, "theta": -0.0121, "rho": 0.0697, "theo": 1.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "IEUR270319P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1109, "open_interest": 0.0, "volume": 0.0, "delta": -0.7733, "gamma": 0.0347, "vega": 0.1338, "theta": -0.0121, "rho": -0.1347, "theo": 9.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "IEUR270319C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.241, "open_interest": 0.0, "volume": 0.0, "delta": 0.2522, "gamma": 0.03, "vega": 0.1464, "theta": -0.0121, "rho": 0.065, "theo": 1.4731, "change": 0.0, "open": 0.0, "high": 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": "IEUR270319P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7904, "gamma": 0.032, "vega": 0.1284, "theta": -0.012, "rho": -0.1352, "theo": 10.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-08-04T14:28:17", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "IEUR270617C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.253, "open_interest": 0.0, "volume": 0.0, "delta": 0.828, "gamma": 0.0166, "vega": 0.1416, "theta": -0.0059, "rho": 0.2897, "theo": 13.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "IEUR270617P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2513, "open_interest": 0.0, "volume": 0.0, "delta": -0.1955, "gamma": 0.0179, "vega": 0.1606, "theta": -0.009, "rho": -0.0993, "theo": 1.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "IEUR270617C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2432, "open_interest": 0.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.0181, "vega": 0.1533, "theta": -0.0061, "rho": 0.2928, "theo": 12.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "IEUR270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2868, "open_interest": 0.0, "volume": 0.0, "delta": -0.2095, "gamma": 0.0195, "vega": 0.1667, "theta": -0.009, "rho": -0.1054, "theo": 1.9191, "change": 0.0, "open": 0.0, "high": 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": "IEUR270617C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2398, "open_interest": 0.0, "volume": 0.0, "delta": 0.8021, "gamma": 0.0197, "vega": 0.1621, "theta": -0.0063, "rho": 0.2831, "theo": 11.5347, "change": 0.0, "open": 0.0, "high": 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": "IEUR270617P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2699, "open_interest": 0.0, "volume": 0.0, "delta": -0.225, "gamma": 0.0211, "vega": 0.1738, "theta": -0.0089, "rho": -0.1132, "theo": 2.0156, "change": 0.0, "open": 0.0, "high": 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": "IEUR270617C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2316, "open_interest": 0.0, "volume": 0.0, "delta": 0.7865, "gamma": 0.0215, "vega": 0.166, "theta": -0.0066, "rho": 0.2843, "theo": 10.656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499998569489}, {"option": "IEUR270617P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.253, "open_interest": 0.0, "volume": 0.0, "delta": -0.2423, "gamma": 0.023, "vega": 0.181, "theta": -0.0089, "rho": -0.1215, "theo": 2.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500000037253}, {"option": "IEUR270617C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2202, "open_interest": 0.0, "volume": 0.0, "delta": 0.7692, "gamma": 0.0235, "vega": 0.1693, "theta": -0.0068, "rho": 0.286, "theo": 9.7856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "IEUR270617P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2607, "open_interest": 0.0, "volume": 0.0, "delta": -0.2617, "gamma": 0.025, "vega": 0.1882, "theta": -0.0089, "rho": -0.131, "theo": 2.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1249999050051}, {"option": "IEUR270617C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2116, "open_interest": 0.0, "volume": 0.0, "delta": 0.7499, "gamma": 0.0256, "vega": 0.1858, "theta": -0.007, "rho": 0.2735, "theo": 8.9297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "IEUR270617P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2478, "open_interest": 0.0, "volume": 0.0, "delta": -0.2834, "gamma": 0.0271, "vega": 0.1957, "theta": -0.0088, "rho": -0.1417, "theo": 2.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500004805624}, {"option": "IEUR270617C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2041, "open_interest": 0.0, "volume": 0.0, "delta": 0.7275, "gamma": 0.0279, "vega": 0.19, "theta": -0.0072, "rho": 0.2727, "theo": 8.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "IEUR270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2345, "open_interest": 0.0, "volume": 0.0, "delta": -0.3077, "gamma": 0.0293, "vega": 0.2033, "theta": -0.0088, "rho": -0.1539, "theo": 2.5687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499995268881}, {"option": "IEUR270617C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2014, "open_interest": 0.0, "volume": 0.0, "delta": 0.7025, "gamma": 0.0303, "vega": 0.1933, "theta": -0.0074, "rho": 0.2727, "theo": 7.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.97500014305115}, {"option": "IEUR270617P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.223, "open_interest": 0.0, "volume": 0.0, "delta": -0.335, "gamma": 0.0316, "vega": 0.2099, "theta": -0.0087, "rho": -0.1665, "theo": 2.7744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500004805624}, {"option": "IEUR270617C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1934, "open_interest": 0.0, "volume": 0.0, "delta": 0.6742, "gamma": 0.0327, "vega": 0.2077, "theta": -0.0076, "rho": 0.2552, "theo": 6.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "IEUR270617P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2105, "open_interest": 0.0, "volume": 0.0, "delta": -0.3658, "gamma": 0.0338, "vega": 0.2167, "theta": -0.0086, "rho": -0.1821, "theo": 3.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500000037253}, {"option": "IEUR270617C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1879, "open_interest": 0.0, "volume": 0.0, "delta": 0.6424, "gamma": 0.035, "vega": 0.2108, "theta": -0.0078, "rho": 0.253, "theo": 5.8423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.52500021457672}, {"option": "IEUR270617P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1974, "open_interest": 0.0, "volume": 0.0, "delta": -0.3992, "gamma": 0.0358, "vega": 0.2221, "theta": -0.0085, "rho": -0.1983, "theo": 3.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500000037253}, {"option": "IEUR270617C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1825, "open_interest": 0.0, "volume": 0.0, "delta": 0.6078, "gamma": 0.0369, "vega": 0.2207, "theta": -0.008, "rho": 0.2329, "theo": 5.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000000596046}, {"option": "IEUR270617P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1856, "open_interest": 0.0, "volume": 0.0, "delta": -0.435, "gamma": 0.0374, "vega": 0.2264, "theta": -0.0084, "rho": -0.2162, "theo": 3.6971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500009573996}, {"option": "IEUR270617C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1765, "open_interest": 3.0, "volume": 0.0, "delta": 0.5708, "gamma": 0.0382, "vega": 0.2227, "theta": -0.0081, "rho": 0.2291, "theo": 4.6213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-10-22T15:33:14", "percent_change": 0.0, "prev_day_close": 4.22500009834766}, {"option": "IEUR270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1868, "open_interest": 0.0, "volume": 1.0, "delta": -0.4721, "gamma": 0.0384, "vega": 0.2287, "theta": -0.0083, "rho": -0.2339, "theo": 4.1381, "change": -0.145, "open": 3.98, "high": 3.98, "low": 3.98, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-11-02T14:00:09", "percent_change": -3.51515, "prev_day_close": 4.1249999050051}, {"option": "IEUR270617C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1727, "open_interest": 0.0, "volume": 0.0, "delta": 0.5329, "gamma": 0.0388, "vega": 0.2271, "theta": -0.0084, "rho": 0.2069, "theo": 4.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.8749999050051}, {"option": "IEUR270617P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.158, "open_interest": 0.0, "volume": 0.0, "delta": -0.5096, "gamma": 0.0387, "vega": 0.2291, "theta": -0.0082, "rho": -0.2518, "theo": 4.6605, "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": 4.39999990537763}, {"option": "IEUR270617C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1814, "open_interest": 0.0, "volume": 0.0, "delta": 0.4956, "gamma": 0.0386, "vega": 0.2275, "theta": -0.0085, "rho": 0.2025, "theo": 3.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500009573996}, {"option": "IEUR270617P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1479, "open_interest": 0.0, "volume": 0.0, "delta": -0.546, "gamma": 0.0384, "vega": 0.2278, "theta": -0.0081, "rho": -0.2677, "theo": 5.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.8999999165535}, {"option": "IEUR270617C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1862, "open_interest": 0.0, "volume": 0.0, "delta": 0.4604, "gamma": 0.0378, "vega": 0.2261, "theta": -0.0087, "rho": 0.1801, "theo": 3.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3749999050051}, {"option": "IEUR270617P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1389, "open_interest": 0.0, "volume": 0.0, "delta": -0.5799, "gamma": 0.0375, "vega": 0.2246, "theta": -0.0081, "rho": -0.2814, "theo": 5.9357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.3999999165535}, {"option": "IEUR270617C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1941, "open_interest": 0.0, "volume": 0.0, "delta": 0.4278, "gamma": 0.0365, "vega": 0.2252, "theta": -0.0089, "rho": 0.1757, "theo": 3.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1249999050051}, {"option": "IEUR270617P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1354, "open_interest": 0.0, "volume": 0.0, "delta": -0.611, "gamma": 0.0364, "vega": 0.2204, "theta": -0.0081, "rho": -0.2926, "theo": 6.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.049999833107}, {"option": "IEUR270617C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.201, "open_interest": 0.0, "volume": 0.0, "delta": 0.3984, "gamma": 0.035, "vega": 0.2192, "theta": -0.009, "rho": 0.1551, "theo": 2.8484, "change": 0.0, "open": 0.0, "high": 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": "IEUR270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.133, "open_interest": 0.0, "volume": 0.0, "delta": -0.639, "gamma": 0.035, "vega": 0.2151, "theta": -0.008, "rho": -0.3007, "theo": 7.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.700000166893}, {"option": "IEUR270617C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1888, "open_interest": 0.0, "volume": 0.0, "delta": 0.3727, "gamma": 0.0333, "vega": 0.2173, "theta": -0.0091, "rho": 0.1507, "theo": 2.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEUR270617P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1319, "open_interest": 0.0, "volume": 0.0, "delta": -0.6641, "gamma": 0.0335, "vega": 0.2088, "theta": -0.008, "rho": -0.3074, "theo": 8.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "IEUR270617C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2029, "open_interest": 0.0, "volume": 0.0, "delta": 0.3485, "gamma": 0.0316, "vega": 0.2142, "theta": -0.0092, "rho": 0.1339, "theo": 2.4913, "change": 0.0, "open": 0.0, "high": 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": "IEUR270617P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1258, "open_interest": 0.0, "volume": 0.0, "delta": -0.6865, "gamma": 0.032, "vega": 0.2038, "theta": -0.008, "rho": -0.3114, "theo": 9.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999988079071}], "symbol": "IEUR", "security_type": "stock", "exchange_id": 3, "current_price": 74.79, "price_change": 0.39, "price_change_percent": 0.5242, "bid": 73.5, "ask": 79.28, "bid_size": 100, "ask_size": 100, "open": 74.71, "high": 75.16, "low": 74.71, "close": 74.79, "prev_day_close": 74.4, "volume": 772778, "iv30": 18.896, "iv30_change": 0.277, "iv30_change_percent": 1.4877, "seqno": 10517809852, "last_trade_time": "2026-11-02T15:59:57", "tick": "up"}, "symbol": "IEUR"}