{"timestamp": "2026-09-20 23:48:22", "data": {"options": [{"option": "ETON261016C00035000", "bid": 19.0, "bid_size": 17.0, "ask": 22.9, "ask_size": 2.0, "iv": 0.754, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0048, "vega": 0.0114, "theta": -0.0196, "rho": 0.0252, "theo": 21.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "ETON261016P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 18.0, "iv": 1.4919, "open_interest": 0.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0049, "vega": 0.0115, "theta": -0.0198, "rho": -0.0014, "theo": 0.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ETON261016C00040000", "bid": 14.1, "bid_size": 29.0, "ask": 18.0, "ask_size": 7.0, "iv": 0.6711, "open_interest": 0.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0092, "vega": 0.0185, "theta": -0.0272, "rho": 0.0277, "theo": 16.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "ETON261016P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.8324, "open_interest": 4.0, "volume": 0.0, "delta": -0.0609, "gamma": 0.0093, "vega": 0.0185, "theta": -0.0274, "rho": -0.0026, "theo": 0.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-16T09:34:36", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "ETON261016C00045000", "bid": 9.6, "bid_size": 45.0, "ask": 13.5, "ask_size": 9.0, "iv": 0.6913, "open_interest": 0.0, "volume": 2.0, "delta": 0.8858, "gamma": 0.0178, "vega": 0.0308, "theta": -0.0396, "rho": 0.0288, "theo": 11.655, "change": -0.25, "open": 12.7, "high": 12.7, "low": 12.7, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-09-18T09:42:55", "percent_change": -1.9305, "prev_day_close": 12.4500002861023}, {"option": "ETON261016P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 59.0, "iv": 0.9037, "open_interest": 2.0, "volume": 1.0, "delta": -0.1207, "gamma": 0.018, "vega": 0.0309, "theta": -0.04, "rho": -0.005, "theo": 0.7149, "change": -0.77, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-09-18T12:24:07", "percent_change": -59.2308, "prev_day_close": 1.47500005364418}, {"option": "ETON261016C00050000", "bid": 6.0, "bid_size": 59.0, "ask": 9.3, "ask_size": 22.0, "iv": 0.683, "open_interest": 153.0, "volume": 0.0, "delta": 0.7634, "gamma": 0.0306, "vega": 0.0482, "theta": -0.0572, "rho": 0.0267, "theo": 7.5558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.73, "last_trade_time": "2026-09-04T09:34:52", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "ETON261016P00050000", "bid": 0.15, "bid_size": 1096.0, "ask": 3.1, "ask_size": 43.0, "iv": 0.6668, "open_interest": 5.0, "volume": 0.0, "delta": -0.2448, "gamma": 0.031, "vega": 0.0484, "theta": -0.0579, "rho": -0.0097, "theo": 1.6092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-09-17T15:36:40", "percent_change": 0.0, "prev_day_close": 1.12500004842877}, {"option": "ETON261016C00055000", "bid": 2.65, "bid_size": 53.0, "ask": 6.3, "ask_size": 45.0, "iv": 0.6494, "open_interest": 0.0, "volume": 50.0, "delta": 0.5781, "gamma": 0.0388, "vega": 0.0606, "theta": -0.0717, "rho": 0.0211, "theo": 4.5285, "change": -0.08, "open": 5.12, "high": 5.12, "low": 5.12, "tick": "down", "last_trade_price": 5.12, "last_trade_time": "2026-09-18T11:56:49", "percent_change": -1.53846, "prev_day_close": 5.05000007152557}, {"option": "ETON261016P00055000", "bid": 1.95, "bid_size": 64.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.6312, "open_interest": 4.0, "volume": 0.0, "delta": -0.433, "gamma": 0.0395, "vega": 0.0606, "theta": -0.073, "rho": -0.0163, "theo": 3.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-08T12:44:22", "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "ETON261016C00060000", "bid": 1.05, "bid_size": 60.0, "ask": 4.2, "ask_size": 44.0, "iv": 0.6798, "open_interest": 13.0, "volume": 0.0, "delta": 0.3986, "gamma": 0.0363, "vega": 0.0596, "theta": -0.0738, "rho": 0.0148, "theo": 2.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-09-15T11:49:48", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "ETON261016P00060000", "bid": 5.1, "bid_size": 72.0, "ask": 8.2, "ask_size": 74.0, "iv": 0.6699, "open_interest": 3.0, "volume": 7.0, "delta": -0.6159, "gamma": 0.0372, "vega": 0.0588, "theta": -0.0757, "rho": -0.0214, "theo": 6.7712, "change": -0.6, "open": 6.1, "high": 6.1, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-18T12:07:22", "percent_change": -9.67742, "prev_day_close": 6.64999985694885}, {"option": "ETON261016C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 65.0, "iv": 0.7155, "open_interest": 29.0, "volume": 0.0, "delta": 0.2675, "gamma": 0.029, "vega": 0.0507, "theta": -0.0665, "rho": 0.01, "theo": 1.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-09-17T11:00:15", "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "ETON261016P00065000", "bid": 8.1, "bid_size": 43.0, "ask": 12.0, "ask_size": 53.0, "iv": 0.5732, "open_interest": 0.0, "volume": 0.0, "delta": -0.7502, "gamma": 0.0301, "vega": 0.0489, "theta": -0.069, "rho": -0.0233, "theo": 10.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "ETON261016C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 70.0, "iv": 0.8404, "open_interest": 24.0, "volume": 1.0, "delta": 0.1805, "gamma": 0.0218, "vega": 0.0405, "theta": -0.056, "rho": 0.0068, "theo": 1.0488, "change": -0.775, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -52.5424, "prev_day_close": 1.29999995231628}, {"option": "ETON261016P00070000", "bid": 12.5, "bid_size": 29.0, "ask": 16.5, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8397, "gamma": 0.0229, "vega": 0.0375, "theta": -0.0588, "rho": -0.0224, "theo": 15.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "ETON261016C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 53.0, "iv": 0.9674, "open_interest": 1.0, "volume": 0.0, "delta": 0.1236, "gamma": 0.0161, "vega": 0.0314, "theta": -0.0455, "rho": 0.0047, "theo": 0.6888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ETON261016P00075000", "bid": 17.3, "bid_size": 29.0, "ask": 21.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.899, "gamma": 0.0172, "vega": 0.0267, "theta": -0.0488, "rho": -0.0191, "theo": 19.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-09-03T11:51:46", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "ETON261016C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 18.0, "iv": 1.0938, "open_interest": 0.0, "volume": 0.0, "delta": 0.0862, "gamma": 0.0118, "vega": 0.0242, "theta": -0.0363, "rho": 0.0032, "theo": 0.4645, "change": 0.0, "open": 0.0, "high": 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": "ETON261016P00080000", "bid": 22.4, "bid_size": 16.0, "ask": 26.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.938, "gamma": 0.0125, "vega": 0.0176, "theta": -0.0392, "rho": -0.0145, "theo": 24.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0999994277954}, {"option": "ETON261016C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 18.0, "iv": 1.2064, "open_interest": 0.0, "volume": 0.0, "delta": 0.061, "gamma": 0.0087, "vega": 0.0185, "theta": -0.0288, "rho": 0.0023, "theo": 0.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ETON261016P00085000", "bid": 27.3, "bid_size": 17.0, "ask": 31.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0088, "vega": 0.011, "theta": -0.0297, "rho": -0.0098, "theo": 29.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "ETON261016C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 18.0, "iv": 1.3076, "open_interest": 2.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.0065, "vega": 0.0142, "theta": -0.0227, "rho": 0.0016, "theo": 0.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-26T13:40:48", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ETON261016P00090000", "bid": 32.3, "bid_size": 1.0, "ask": 36.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.0058, "vega": 0.0063, "theta": -0.0205, "rho": -0.0061, "theo": 34.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "ETON261120C00002500", "bid": 51.1, "bid_size": 1.0, "ask": 55.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0023, "theta": -0.007, "rho": 0.0038, "theo": 53.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.25, "last_trade_time": "2026-06-10T12:43:10", "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "ETON261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 28.0, "iv": 3.0071, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0023, "theta": -0.007, "rho": -0.0006, "theo": 0.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ETON261120C00005000", "bid": 48.6, "bid_size": 2.0, "ask": 52.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0086, "rho": 0.0078, "theo": 50.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.59, "last_trade_time": "2026-06-04T13:51:28", "percent_change": 0.0, "prev_day_close": 51.1499996185303}, {"option": "ETON261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.8394, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0086, "rho": -0.0008, "theo": 0.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ETON261120C00007500", "bid": 46.1, "bid_size": 4.0, "ask": 50.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0004, "vega": 0.0047, "theta": -0.0094, "rho": 0.012, "theo": 48.4904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "ETON261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.3411, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0004, "vega": 0.0048, "theta": -0.0094, "rho": -0.001, "theo": 0.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ETON261120C00010000", "bid": 43.5, "bid_size": 1.0, "ask": 47.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0005, "vega": 0.0058, "theta": -0.01, "rho": 0.0161, "theo": 46.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "ETON261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 2.0021, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0005, "vega": 0.0058, "theta": -0.01, "rho": -0.0012, "theo": 0.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ETON261120C00012500", "bid": 41.7, "bid_size": 2.0, "ask": 45.5, "ask_size": 3.0, "iv": 1.9883, "open_interest": 5.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0007, "vega": 0.0069, "theta": -0.0104, "rho": 0.0202, "theo": 43.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.04, "last_trade_time": "2026-07-06T11:53:25", "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "ETON261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 2.6966, "open_interest": 0.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0007, "vega": 0.0069, "theta": -0.0104, "rho": -0.0014, "theo": 0.2291, "change": 0.0, "open": 0.0, "high": 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": "ETON261120C00015000", "bid": 38.6, "bid_size": 3.0, "ask": 42.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0009, "vega": 0.0081, "theta": -0.0109, "rho": 0.0243, "theo": 41.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.05, "last_trade_time": "2026-05-04T14:04:02", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "ETON261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 30.0, "iv": 2.3777, "open_interest": 51.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0009, "vega": 0.0082, "theta": -0.011, "rho": -0.0017, "theo": 0.2443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-24T11:02:58", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ETON261120C00017500", "bid": 36.1, "bid_size": 3.0, "ask": 40.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0012, "vega": 0.0095, "theta": -0.0115, "rho": 0.0284, "theo": 38.6283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.94, "last_trade_time": "2026-08-14T11:42:52", "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "ETON261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 30.0, "iv": 2.1288, "open_interest": 2.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0012, "vega": 0.0096, "theta": -0.0116, "rho": -0.002, "theo": 0.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-04-23T14:12:41", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ETON261120C00020000", "bid": 34.0, "bid_size": 2.0, "ask": 38.0, "ask_size": 3.0, "iv": 1.2054, "open_interest": 8.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0015, "vega": 0.0112, "theta": -0.0122, "rho": 0.0323, "theo": 36.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.15, "last_trade_time": "2026-08-24T14:18:26", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "ETON261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 29.0, "iv": 1.6763, "open_interest": 1.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0015, "vega": 0.0112, "theta": -0.0123, "rho": -0.0023, "theo": 0.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-07-16T11:06:40", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ETON261120C00022500", "bid": 31.6, "bid_size": 1.0, "ask": 35.5, "ask_size": 2.0, "iv": 1.117, "open_interest": 5.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0019, "vega": 0.0131, "theta": -0.0131, "rho": 0.0362, "theo": 33.7253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.8, "last_trade_time": "2026-08-18T14:03:40", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "ETON261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2.0, "iv": 1.3896, "open_interest": 12.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0019, "vega": 0.0131, "theta": -0.0132, "rho": -0.0027, "theo": 0.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-14T13:07:47", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ETON261120C00025000", "bid": 29.0, "bid_size": 2.0, "ask": 33.0, "ask_size": 1.0, "iv": 0.9046, "open_interest": 46.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0024, "vega": 0.0154, "theta": -0.0142, "rho": 0.04, "theo": 31.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-06-23T11:52:09", "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "ETON261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 30.0, "iv": 1.558, "open_interest": 60.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0025, "vega": 0.0155, "theta": -0.0142, "rho": -0.0033, "theo": 0.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-06-02T11:14:50", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ETON261120C00030000", "bid": 25.3, "bid_size": 1.0, "ask": 27.0, "ask_size": 1.0, "iv": 0.8287, "open_interest": 69.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.004, "vega": 0.0217, "theta": -0.0171, "rho": 0.047, "theo": 26.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.0, "last_trade_time": "2026-09-02T09:40:09", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "ETON261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 32.0, "iv": 1.2751, "open_interest": 0.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.004, "vega": 0.0218, "theta": -0.0172, "rho": -0.0048, "theo": 0.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-14T12:48:29", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ETON261120C00035000", "bid": 19.6, "bid_size": 34.0, "ask": 23.4, "ask_size": 34.0, "iv": 0.7974, "open_interest": 122.0, "volume": 1.0, "delta": 0.934, "gamma": 0.0066, "vega": 0.0311, "theta": -0.0214, "rho": 0.0528, "theo": 21.724, "change": 0.0, "open": 22.5, "high": 22.5, "low": 22.5, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-09-18T09:54:00", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "ETON261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 33.0, "iv": 1.0329, "open_interest": 219.0, "volume": 0.0, "delta": -0.0706, "gamma": 0.0067, "vega": 0.0313, "theta": -0.0215, "rho": -0.0074, "theo": 0.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-28T12:44:23", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ETON261120C00040000", "bid": 15.2, "bid_size": 14.0, "ask": 18.8, "ask_size": 14.0, "iv": 0.7354, "open_interest": 17.0, "volume": 2.0, "delta": 0.8897, "gamma": 0.0107, "vega": 0.0448, "theta": -0.0275, "rho": 0.0564, "theo": 17.1923, "change": 0.46, "open": 18.11, "high": 18.11, "low": 18.11, "tick": "no_change", "last_trade_price": 18.11, "last_trade_time": "2026-09-18T11:55:34", "percent_change": 2.60623, "prev_day_close": 17.6000003814697}, {"option": "ETON261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 33.0, "iv": 0.8434, "open_interest": 502.0, "volume": 0.0, "delta": -0.1153, "gamma": 0.0108, "vega": 0.045, "theta": -0.0277, "rho": -0.0119, "theo": 1.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-08-14T13:36:35", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ETON261120C00045000", "bid": 11.2, "bid_size": 19.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.7266, "open_interest": 43.0, "volume": 0.0, "delta": 0.8168, "gamma": 0.0162, "vega": 0.0623, "theta": -0.0354, "rho": 0.0566, "theo": 13.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.56, "last_trade_time": "2026-09-16T13:20:29", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "ETON261120P00045000", "bid": 0.05, "bid_size": 1020.0, "ask": 3.9, "ask_size": 39.0, "iv": 0.7177, "open_interest": 407.0, "volume": 0.0, "delta": -0.189, "gamma": 0.0164, "vega": 0.0626, "theta": -0.0357, "rho": -0.0192, "theo": 1.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-09-16T13:37:29", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "ETON261120C00050000", "bid": 7.7, "bid_size": 21.0, "ask": 10.2, "ask_size": 8.0, "iv": 0.6136, "open_interest": 607.0, "volume": 0.0, "delta": 0.7119, "gamma": 0.0217, "vega": 0.0795, "theta": -0.0433, "rho": 0.0526, "theo": 9.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-09-04T13:47:13", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "ETON261120P00050000", "bid": 1.5, "bid_size": 38.0, "ask": 5.1, "ask_size": 17.0, "iv": 0.6704, "open_interest": 16.0, "volume": 0.0, "delta": -0.2952, "gamma": 0.022, "vega": 0.0798, "theta": -0.0439, "rho": -0.0294, "theo": 3.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.32, "last_trade_time": "2026-09-11T15:04:18", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "ETON261120C00055000", "bid": 6.2, "bid_size": 3.0, "ask": 9.0, "ask_size": 3.0, "iv": 0.7689, "open_interest": 968.0, "volume": 10.0, "delta": 0.5886, "gamma": 0.0248, "vega": 0.0903, "theta": -0.0488, "rho": 0.0453, "theo": 6.7987, "change": 0.25, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-09-18T12:36:11", "percent_change": 3.26797, "prev_day_close": 7.75}, {"option": "ETON261120P00055000", "bid": 3.8, "bid_size": 20.0, "ask": 7.5, "ask_size": 21.0, "iv": 0.676, "open_interest": 8.0, "volume": 0.0, "delta": -0.4206, "gamma": 0.0253, "vega": 0.0903, "theta": -0.0497, "rho": -0.0406, "theo": 5.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-08T09:36:22", "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "ETON261120C00060000", "bid": 3.0, "bid_size": 32.0, "ask": 6.8, "ask_size": 34.0, "iv": 0.6959, "open_interest": 86.0, "volume": 0.0, "delta": 0.4688, "gamma": 0.025, "vega": 0.0921, "theta": -0.0504, "rho": 0.037, "theo": 4.8361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-09-17T12:47:06", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ETON261120P00060000", "bid": 6.5, "bid_size": 37.0, "ask": 10.0, "ask_size": 34.0, "iv": 0.6374, "open_interest": 1.0, "volume": 0.0, "delta": -0.5428, "gamma": 0.0256, "vega": 0.0915, "theta": -0.0517, "rho": -0.0507, "theo": 8.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.38, "last_trade_time": "2026-08-19T09:50:13", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "ETON261120C00065000", "bid": 1.5, "bid_size": 36.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.6742, "open_interest": 22.0, "volume": 2.0, "delta": 0.3662, "gamma": 0.0231, "vega": 0.0871, "theta": -0.0487, "rho": 0.0294, "theo": 3.4658, "change": -0.135, "open": 3.54, "high": 3.54, "low": 3.54, "tick": "no_change", "last_trade_price": 3.54, "last_trade_time": "2026-09-18T11:55:34", "percent_change": -3.67347, "prev_day_close": 3.44999992847443}, {"option": "ETON261120P00065000", "bid": 9.8, "bid_size": 21.0, "ask": 13.6, "ask_size": 24.0, "iv": 0.6265, "open_interest": 0.0, "volume": 0.0, "delta": -0.6482, "gamma": 0.0238, "vega": 0.0854, "theta": -0.0502, "rho": -0.0572, "theo": 12.3567, "change": 0.0, "open": 0.0, "high": 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": "ETON261120C00070000", "bid": 0.4, "bid_size": 429.0, "ask": 3.9, "ask_size": 35.0, "iv": 0.6759, "open_interest": 13.0, "volume": 0.0, "delta": 0.284, "gamma": 0.0202, "vega": 0.0783, "theta": -0.0448, "rho": 0.023, "theo": 2.5132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-09-14T15:48:24", "percent_change": 0.0, "prev_day_close": 2.15000005066395}, {"option": "ETON261120P00070000", "bid": 13.5, "bid_size": 8.0, "ask": 17.4, "ask_size": 33.0, "iv": 0.5837, "open_interest": 0.0, "volume": 0.0, "delta": -0.7331, "gamma": 0.0211, "vega": 0.0756, "theta": -0.0467, "rho": -0.0605, "theo": 16.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9999995231628}, {"option": "ETON261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 36.0, "iv": 0.7049, "open_interest": 22.0, "volume": 10.0, "delta": 0.2201, "gamma": 0.0172, "vega": 0.0684, "theta": -0.04, "rho": 0.018, "theo": 1.8457, "change": -0.15, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-18T12:36:11", "percent_change": -8.57143, "prev_day_close": 1.60000002384186}, {"option": "ETON261120P00075000", "bid": 18.0, "bid_size": 8.0, "ask": 21.9, "ask_size": 28.0, "iv": 0.5916, "open_interest": 0.0, "volume": 0.0, "delta": -0.7997, "gamma": 0.0182, "vega": 0.0641, "theta": -0.0422, "rho": -0.0612, "theo": 20.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "ETON261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 35.0, "iv": 0.7428, "open_interest": 0.0, "volume": 0.0, "delta": 0.1711, "gamma": 0.0144, "vega": 0.0586, "theta": -0.035, "rho": 0.014, "theo": 1.3719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ETON261120P00080000", "bid": 22.5, "bid_size": 6.0, "ask": 26.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8513, "gamma": 0.0154, "vega": 0.0528, "theta": -0.0375, "rho": -0.0586, "theo": 25.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9500007629395}, {"option": "ETON261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 6.0, "iv": 0.8375, "open_interest": 0.0, "volume": 0.0, "delta": 0.1336, "gamma": 0.012, "vega": 0.0498, "theta": -0.0303, "rho": 0.011, "theo": 1.0312, "change": 0.0, "open": 0.0, "high": 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": "ETON261120P00085000", "bid": 27.3, "bid_size": 10.0, "ask": 31.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8915, "gamma": 0.0131, "vega": 0.0421, "theta": -0.0331, "rho": -0.0526, "theo": 30.0269, "change": 0.0, "open": 0.0, "high": 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": "ETON261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 6.0, "iv": 0.8975, "open_interest": 5.0, "volume": 0.0, "delta": 0.1049, "gamma": 0.0099, "vega": 0.0419, "theta": -0.0259, "rho": 0.0087, "theo": 0.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-04T09:55:47", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ETON261120P00090000", "bid": 32.3, "bid_size": 9.0, "ask": 36.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9226, "gamma": 0.011, "vega": 0.0325, "theta": -0.0289, "rho": -0.0452, "theo": 34.8201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "ETON270219C00017500", "bid": 36.6, "bid_size": 1.0, "ask": 40.6, "ask_size": 1.0, "iv": 0.9884, "open_interest": 7.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0016, "vega": 0.0249, "theta": -0.0078, "rho": 0.0627, "theo": 39.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.77, "last_trade_time": "2026-08-24T14:18:26", "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "ETON270219P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 30.0, "iv": 1.3631, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0016, "vega": 0.0249, "theta": -0.0098, "rho": -0.0095, "theo": 0.7065, "change": 0.0, "open": 0.0, "high": 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": "ETON270219C00020000", "bid": 34.1, "bid_size": 2.0, "ask": 38.1, "ask_size": 2.0, "iv": 0.85, "open_interest": 3.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.002, "vega": 0.0295, "theta": -0.0089, "rho": 0.071, "theo": 36.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.94, "last_trade_time": "2026-08-17T11:50:08", "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "ETON270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 30.0, "iv": 1.2282, "open_interest": 0.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.002, "vega": 0.0296, "theta": -0.0107, "rho": -0.0114, "theo": 0.8122, "change": 0.0, "open": 0.0, "high": 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": "ETON270219C00022500", "bid": 31.7, "bid_size": 5.0, "ask": 35.8, "ask_size": 1.0, "iv": 0.819, "open_interest": 4.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0025, "vega": 0.0347, "theta": -0.0101, "rho": 0.0789, "theo": 34.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-07-16T13:00:59", "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "ETON270219P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 30.0, "iv": 1.1104, "open_interest": 38.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0025, "vega": 0.0348, "theta": -0.0118, "rho": -0.0137, "theo": 0.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-08-13T14:14:32", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ETON270219C00025000", "bid": 29.4, "bid_size": 2.0, "ask": 33.5, "ask_size": 4.0, "iv": 0.7972, "open_interest": 1.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0032, "vega": 0.0408, "theta": -0.0114, "rho": 0.0862, "theo": 32.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.95, "last_trade_time": "2026-08-13T15:22:12", "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "ETON270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 6.0, "iv": 1.0176, "open_interest": 0.0, "volume": 0.0, "delta": -0.0563, "gamma": 0.0032, "vega": 0.041, "theta": -0.013, "rho": -0.0166, "theo": 1.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-08-14T15:22:12", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ETON270219C00030000", "bid": 24.8, "bid_size": 6.0, "ask": 29.0, "ask_size": 1.0, "iv": 0.7349, "open_interest": 18.0, "volume": 0.0, "delta": 0.9171, "gamma": 0.0048, "vega": 0.0554, "theta": -0.0145, "rho": 0.0986, "theo": 27.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.21, "last_trade_time": "2026-08-18T13:39:14", "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "ETON270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 6.0, "iv": 0.8631, "open_interest": 8.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0048, "vega": 0.0556, "theta": -0.016, "rho": -0.024, "theo": 1.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-18T12:05:19", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ETON270219C00035000", "bid": 20.9, "bid_size": 2.0, "ask": 24.8, "ask_size": 3.0, "iv": 0.7314, "open_interest": 11.0, "volume": 0.0, "delta": 0.879, "gamma": 0.0068, "vega": 0.0729, "theta": -0.0181, "rho": 0.1075, "theo": 23.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-08-25T15:50:25", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "ETON270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.7437, "open_interest": 43.0, "volume": 0.0, "delta": -0.1222, "gamma": 0.0069, "vega": 0.0733, "theta": -0.0194, "rho": -0.0345, "theo": 2.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-17T15:59:25", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ETON270219C00040000", "bid": 17.1, "bid_size": 3.0, "ask": 21.0, "ask_size": 4.0, "iv": 0.7094, "open_interest": 56.0, "volume": 0.0, "delta": 0.8284, "gamma": 0.0092, "vega": 0.0921, "theta": -0.0219, "rho": 0.1121, "theo": 19.5479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-08-31T10:43:15", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "ETON270219P00040000", "bid": 0.7, "bid_size": 1.0, "ask": 4.7, "ask_size": 6.0, "iv": 0.7004, "open_interest": 3.0, "volume": 0.0, "delta": -0.1735, "gamma": 0.0093, "vega": 0.0927, "theta": -0.023, "rho": -0.0482, "theo": 3.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-11T14:22:27", "percent_change": 0.0, "prev_day_close": 2.67499989271164}, {"option": "ETON270219C00045000", "bid": 13.8, "bid_size": 15.0, "ask": 17.9, "ask_size": 13.0, "iv": 0.7091, "open_interest": 6.0, "volume": 0.0, "delta": 0.7656, "gamma": 0.0117, "vega": 0.111, "theta": -0.0253, "rho": 0.1122, "theo": 16.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-09-15T10:30:48", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "ETON270219P00045000", "bid": 2.45, "bid_size": 1.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.6842, "open_interest": 38.0, "volume": 0.0, "delta": -0.2374, "gamma": 0.0119, "vega": 0.1115, "theta": -0.0263, "rho": -0.0649, "theo": 4.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.54, "last_trade_time": "2026-09-03T10:06:31", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "ETON270219C00050000", "bid": 10.9, "bid_size": 28.0, "ask": 14.8, "ask_size": 31.0, "iv": 0.689, "open_interest": 69.0, "volume": 10.0, "delta": 0.6926, "gamma": 0.014, "vega": 0.127, "theta": -0.0281, "rho": 0.1081, "theo": 12.9247, "change": -0.95, "open": 13.5, "high": 14.0, "low": 13.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-09-18T15:51:44", "percent_change": -6.81003, "prev_day_close": 14.0}, {"option": "ETON270219P00050000", "bid": 4.6, "bid_size": 1.0, "ask": 8.0, "ask_size": 20.0, "iv": 0.6791, "open_interest": 4.0, "volume": 0.0, "delta": -0.3119, "gamma": 0.0143, "vega": 0.1274, "theta": -0.029, "rho": -0.0838, "theo": 6.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-08-28T15:07:45", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ETON270219C00055000", "bid": 8.5, "bid_size": 13.0, "ask": 12.5, "ask_size": 4.0, "iv": 0.6886, "open_interest": 59.0, "volume": 0.0, "delta": 0.6135, "gamma": 0.0157, "vega": 0.1381, "theta": -0.0297, "rho": 0.1006, "theo": 10.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-09-15T15:28:18", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "ETON270219P00055000", "bid": 6.8, "bid_size": 19.0, "ask": 10.5, "ask_size": 21.0, "iv": 0.6624, "open_interest": 2.0, "volume": 0.0, "delta": -0.3932, "gamma": 0.0162, "vega": 0.1383, "theta": -0.0306, "rho": -0.1032, "theo": 8.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.62, "last_trade_time": "2026-09-08T10:22:04", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "ETON270219C00060000", "bid": 6.2, "bid_size": 6.0, "ask": 10.2, "ask_size": 1.0, "iv": 0.6644, "open_interest": 58.0, "volume": 0.0, "delta": 0.5325, "gamma": 0.0167, "vega": 0.1434, "theta": -0.0302, "rho": 0.0908, "theo": 8.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-09-08T12:48:46", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ETON270219P00060000", "bid": 9.5, "bid_size": 6.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.6356, "open_interest": 1.0, "volume": 0.0, "delta": -0.4768, "gamma": 0.0173, "vega": 0.143, "theta": -0.0311, "rho": -0.1213, "theo": 11.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-09-15T14:15:51", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "ETON270219C00065000", "bid": 4.3, "bid_size": 6.0, "ask": 8.4, "ask_size": 10.0, "iv": 0.6478, "open_interest": 29.0, "volume": 0.0, "delta": 0.454, "gamma": 0.017, "vega": 0.1429, "theta": -0.0296, "rho": 0.0798, "theo": 6.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-09-15T10:34:06", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "ETON270219P00065000", "bid": 12.7, "bid_size": 5.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.6353, "open_interest": 0.0, "volume": 0.0, "delta": -0.5588, "gamma": 0.0178, "vega": 0.1413, "theta": -0.0305, "rho": -0.1365, "theo": 14.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "ETON270219C00070000", "bid": 3.0, "bid_size": 5.0, "ask": 6.8, "ask_size": 11.0, "iv": 0.637, "open_interest": 369.0, "volume": 0.0, "delta": 0.381, "gamma": 0.0166, "vega": 0.1374, "theta": -0.028, "rho": 0.0687, "theo": 4.8494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-15T14:56:01", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ETON270219P00070000", "bid": 16.0, "bid_size": 5.0, "ask": 19.9, "ask_size": 2.0, "iv": 0.6101, "open_interest": 0.0, "volume": 0.0, "delta": -0.6358, "gamma": 0.0176, "vega": 0.134, "theta": -0.029, "rho": -0.1477, "theo": 18.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "ETON270219C00075000", "bid": 2.0, "bid_size": 5.0, "ask": 5.4, "ask_size": 2.0, "iv": 0.6241, "open_interest": 0.0, "volume": 0.0, "delta": 0.3155, "gamma": 0.0157, "vega": 0.1282, "theta": -0.0258, "rho": 0.058, "theo": 3.7204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "ETON270219P00075000", "bid": 19.6, "bid_size": 5.0, "ask": 23.4, "ask_size": 2.0, "iv": 0.5727, "open_interest": 1.0, "volume": 0.0, "delta": -0.7059, "gamma": 0.0169, "vega": 0.1223, "theta": -0.0269, "rho": -0.1525, "theo": 22.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-09-15T14:51:04", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "ETON270219C00080000", "bid": 1.2, "bid_size": 5.0, "ask": 4.6, "ask_size": 3.0, "iv": 0.6248, "open_interest": 21.0, "volume": 0.0, "delta": 0.2584, "gamma": 0.0144, "vega": 0.1167, "theta": -0.0232, "rho": 0.0483, "theo": 2.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-09-14T14:56:11", "percent_change": 0.0, "prev_day_close": 2.99999994039536}, {"option": "ETON270219P00080000", "bid": 24.0, "bid_size": 8.0, "ask": 28.0, "ask_size": 5.0, "iv": 0.594, "open_interest": 0.0, "volume": 0.0, "delta": -0.7683, "gamma": 0.0158, "vega": 0.1071, "theta": -0.0244, "rho": -0.1492, "theo": 26.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "ETON270219C00085000", "bid": 0.6, "bid_size": 5.0, "ask": 3.7, "ask_size": 2.0, "iv": 0.6138, "open_interest": 1.0, "volume": 0.0, "delta": 0.2098, "gamma": 0.0129, "vega": 0.104, "theta": -0.0205, "rho": 0.0397, "theo": 2.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "ETON270219P00085000", "bid": 28.0, "bid_size": 8.0, "ask": 31.8, "ask_size": 2.0, "iv": 0.5192, "open_interest": 0.0, "volume": 0.0, "delta": -0.8227, "gamma": 0.0146, "vega": 0.0906, "theta": -0.0218, "rho": -0.1399, "theo": 30.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "ETON270219C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.623, "open_interest": 7.0, "volume": 0.0, "delta": 0.1691, "gamma": 0.0114, "vega": 0.091, "theta": -0.0178, "rho": 0.0323, "theo": 1.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "ETON270219P00090000", "bid": 33.0, "bid_size": 8.0, "ask": 36.9, "ask_size": 6.0, "iv": 0.5776, "open_interest": 0.0, "volume": 0.0, "delta": -0.8698, "gamma": 0.0134, "vega": 0.0729, "theta": -0.0193, "rho": -0.1256, "theo": 35.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "ETON270521C00030000", "bid": 26.1, "bid_size": 18.0, "ask": 29.0, "ask_size": 13.0, "iv": 0.6145, "open_interest": 2.0, "volume": 0.0, "delta": 0.908, "gamma": 0.0046, "vega": 0.0776, "theta": -0.011, "rho": 0.1441, "theo": 28.8889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.6, "last_trade_time": "2026-09-17T09:40:01", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "ETON270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.7432, "open_interest": 0.0, "volume": 0.0, "delta": -0.0969, "gamma": 0.0047, "vega": 0.0782, "theta": -0.0129, "rho": -0.0457, "theo": 2.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ETON270521C00035000", "bid": 22.4, "bid_size": 5.0, "ask": 26.5, "ask_size": 1.0, "iv": 0.7063, "open_interest": 0.0, "volume": 0.0, "delta": 0.8686, "gamma": 0.0062, "vega": 0.0992, "theta": -0.0139, "rho": 0.1553, "theo": 25.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "ETON270521P00035000", "bid": 0.75, "bid_size": 5.0, "ask": 4.8, "ask_size": 6.0, "iv": 0.7155, "open_interest": 0.0, "volume": 0.0, "delta": -0.1371, "gamma": 0.0064, "vega": 0.1, "theta": -0.0156, "rho": -0.0638, "theo": 3.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000008940697}, {"option": "ETON270521C00040000", "bid": 19.6, "bid_size": 16.0, "ask": 23.4, "ask_size": 35.0, "iv": 0.732, "open_interest": 1.0, "volume": 0.0, "delta": 0.8204, "gamma": 0.0079, "vega": 0.1211, "theta": -0.0168, "rho": 0.1608, "theo": 21.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-09-17T13:15:13", "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "ETON270521P00040000", "bid": 2.4, "bid_size": 36.0, "ask": 6.2, "ask_size": 34.0, "iv": 0.7068, "open_interest": 0.0, "volume": 0.0, "delta": -0.1865, "gamma": 0.0081, "vega": 0.1221, "theta": -0.0183, "rho": -0.0857, "theo": 4.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499985694885}, {"option": "ETON270521C00045000", "bid": 16.6, "bid_size": 33.0, "ask": 20.4, "ask_size": 31.0, "iv": 0.7188, "open_interest": 1.0, "volume": 1.0, "delta": 0.7652, "gamma": 0.0095, "vega": 0.1413, "theta": -0.0194, "rho": 0.161, "theo": 18.4108, "change": -0.6, "open": 18.8, "high": 18.8, "low": 18.8, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-09-18T09:47:53", "percent_change": -3.09278, "prev_day_close": 19.1000003814697}, {"option": "ETON270521P00045000", "bid": 4.4, "bid_size": 34.0, "ask": 8.4, "ask_size": 21.0, "iv": 0.7132, "open_interest": 0.0, "volume": 0.0, "delta": -0.2434, "gamma": 0.0098, "vega": 0.1424, "theta": -0.0208, "rho": -0.1106, "theo": 6.3895, "change": 0.0, "open": 0.0, "high": 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": "ETON270521C00050000", "bid": 13.8, "bid_size": 26.0, "ask": 18.0, "ask_size": 7.0, "iv": 0.7111, "open_interest": 0.0, "volume": 0.0, "delta": 0.7058, "gamma": 0.0109, "vega": 0.1581, "theta": -0.0216, "rho": 0.157, "theo": 15.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "ETON270521P00050000", "bid": 6.8, "bid_size": 19.0, "ask": 10.8, "ask_size": 20.0, "iv": 0.7133, "open_interest": 0.0, "volume": 0.0, "delta": -0.3049, "gamma": 0.0113, "vega": 0.159, "theta": -0.0229, "rho": -0.1369, "theo": 8.5687, "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": 8.5499997138977}, {"option": "ETON270521C00055000", "bid": 12.0, "bid_size": 5.0, "ask": 15.5, "ask_size": 4.0, "iv": 0.7118, "open_interest": 0.0, "volume": 0.0, "delta": 0.645, "gamma": 0.0119, "vega": 0.1704, "theta": -0.0233, "rho": 0.1498, "theo": 13.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "ETON270521P00055000", "bid": 9.4, "bid_size": 6.0, "ask": 13.3, "ask_size": 2.0, "iv": 0.7021, "open_interest": 0.0, "volume": 0.0, "delta": -0.3682, "gamma": 0.0124, "vega": 0.1709, "theta": -0.0245, "rho": -0.1628, "theo": 11.143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "ETON270521C00060000", "bid": 9.5, "bid_size": 2.0, "ask": 13.5, "ask_size": 4.0, "iv": 0.6903, "open_interest": 0.0, "volume": 0.0, "delta": 0.5853, "gamma": 0.0125, "vega": 0.1782, "theta": -0.0243, "rho": 0.1406, "theo": 11.3996, "change": 0.0, "open": 0.0, "high": 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": "ETON270521P00060000", "bid": 12.2, "bid_size": 5.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.6859, "open_interest": 0.0, "volume": 0.0, "delta": -0.4309, "gamma": 0.0132, "vega": 0.1778, "theta": -0.0254, "rho": -0.1872, "theo": 14.0776, "change": 0.0, "open": 0.0, "high": 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": "ETON270521C00065000", "bid": 7.8, "bid_size": 6.0, "ask": 11.7, "ask_size": 2.0, "iv": 0.683, "open_interest": 0.0, "volume": 0.0, "delta": 0.5282, "gamma": 0.0128, "vega": 0.1816, "theta": -0.0248, "rho": 0.1305, "theo": 9.7234, "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": 10.3499999046326}, {"option": "ETON270521P00065000", "bid": 15.3, "bid_size": 5.0, "ask": 19.1, "ask_size": 2.0, "iv": 0.6742, "open_interest": 0.0, "volume": 0.0, "delta": -0.4915, "gamma": 0.0137, "vega": 0.18, "theta": -0.0259, "rho": -0.208, "theo": 17.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "ETON270521C00070000", "bid": 7.1, "bid_size": 5.0, "ask": 10.2, "ask_size": 4.0, "iv": 0.6987, "open_interest": 0.0, "volume": 0.0, "delta": 0.4749, "gamma": 0.0128, "vega": 0.1816, "theta": -0.0248, "rho": 0.1201, "theo": 8.3083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "ETON270521P00070000", "bid": 18.7, "bid_size": 6.0, "ask": 22.5, "ask_size": 2.0, "iv": 0.6652, "open_interest": 0.0, "volume": 0.0, "delta": -0.5487, "gamma": 0.0139, "vega": 0.1781, "theta": -0.0259, "rho": -0.2262, "theo": 20.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "ETON270521C00075000", "bid": 5.7, "bid_size": 5.0, "ask": 8.9, "ask_size": 5.0, "iv": 0.6896, "open_interest": 0.0, "volume": 0.0, "delta": 0.4258, "gamma": 0.0126, "vega": 0.1787, "theta": -0.0244, "rho": 0.1098, "theo": 7.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "ETON270521P00075000", "bid": 22.2, "bid_size": 5.0, "ask": 26.0, "ask_size": 2.0, "iv": 0.6485, "open_interest": 0.0, "volume": 0.0, "delta": -0.602, "gamma": 0.0138, "vega": 0.1735, "theta": -0.0256, "rho": -0.2403, "theo": 24.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "ETON270521C00080000", "bid": 4.7, "bid_size": 5.0, "ask": 7.7, "ask_size": 5.0, "iv": 0.6846, "open_interest": 0.0, "volume": 0.0, "delta": 0.381, "gamma": 0.0123, "vega": 0.1736, "theta": -0.0237, "rho": 0.0998, "theo": 6.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "ETON270521P00080000", "bid": 26.0, "bid_size": 5.0, "ask": 29.9, "ask_size": 2.0, "iv": 0.6394, "open_interest": 0.0, "volume": 0.0, "delta": -0.6512, "gamma": 0.0136, "vega": 0.1651, "theta": -0.0249, "rho": -0.2476, "theo": 28.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "ETON270521C00085000", "bid": 3.5, "bid_size": 5.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.6703, "open_interest": 0.0, "volume": 0.0, "delta": 0.3407, "gamma": 0.0118, "vega": 0.167, "theta": -0.0228, "rho": 0.0905, "theo": 5.2567, "change": 0.0, "open": 0.0, "high": 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": "ETON270521P00085000", "bid": 30.0, "bid_size": 11.0, "ask": 33.8, "ask_size": 2.0, "iv": 0.6237, "open_interest": 0.0, "volume": 0.0, "delta": -0.6964, "gamma": 0.0134, "vega": 0.1553, "theta": -0.0241, "rho": -0.251, "theo": 32.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8499994277954}], "symbol": "ETON", "security_type": "stock", "exchange_id": 2, "current_price": 55.5, "price_change": -1.57, "price_change_percent": -2.8288, "bid": 54.0, "ask": 62.93, "bid_size": 1000, "ask_size": 400, "open": 56.97, "high": 57.495, "low": 55.41, "close": 55.5, "prev_day_close": 55.5, "volume": 891702, "iv30": 66.468, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "ETON"}