{"timestamp": "2026-11-09 23:30:22", "data": {"options": [{"option": "EDIV261120C00033000", "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": 0.9922, "gamma": 0.0082, "vega": 0.0014, "theta": -0.0035, "rho": 0.0025, "theo": 7.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.08, "last_trade_time": "2026-09-25T15:35:29", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "EDIV261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5785, "open_interest": 56.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0072, "vega": 0.002, "theta": -0.004, "rho": -0.0001, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T11:54:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EDIV261120C00034000", "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": 0.9872, "gamma": 0.0119, "vega": 0.0023, "theta": -0.0048, "rho": 0.0035, "theo": 6.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "EDIV261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2212, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.011, "vega": 0.0027, "theta": -0.0052, "rho": -0.0002, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 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": "EDIV261120C00035000", "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": 0.9791, "gamma": 0.0181, "vega": 0.0035, "theta": -0.0067, "rho": 0.0044, "theo": 5.6865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "EDIV261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0931, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0174, "vega": 0.0039, "theta": -0.0069, "rho": -0.0003, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 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": "EDIV261120C00036000", "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": 0.9653, "gamma": 0.0292, "vega": 0.0054, "theta": -0.0092, "rho": 0.0054, "theo": 4.6999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "EDIV261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9651, "open_interest": 0.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0283, "vega": 0.0058, "theta": -0.0094, "rho": -0.0005, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "EDIV261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0486, "vega": 0.0084, "theta": -0.013, "rho": 0.0065, "theo": 3.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499989271164}, {"option": "EDIV261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.836, "open_interest": 0.0, "volume": 0.0, "delta": -0.0609, "gamma": 0.0476, "vega": 0.0087, "theta": -0.0131, "rho": -0.0009, "theo": 0.0662, "change": 0.0, "open": 0.0, "high": 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": "EDIV261120C00038000", "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": 0.8934, "gamma": 0.0824, "vega": 0.0131, "theta": -0.0184, "rho": 0.0073, "theo": 2.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499989271164}, {"option": "EDIV261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7045, "open_interest": 0.0, "volume": 0.0, "delta": -0.1073, "gamma": 0.0815, "vega": 0.0132, "theta": -0.0185, "rho": -0.0016, "theo": 0.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EDIV261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1673, "open_interest": 0.0, "volume": 0.0, "delta": 0.8037, "gamma": 0.1364, "vega": 0.0196, "theta": -0.0255, "rho": 0.0076, "theo": 1.8831, "change": 0.0, "open": 0.0, "high": 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": "EDIV261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5876, "open_interest": 0.0, "volume": 0.0, "delta": -0.1965, "gamma": 0.1356, "vega": 0.0197, "theta": -0.0256, "rho": -0.0029, "theo": 0.2251, "change": 0.0, "open": 0.0, "high": 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": "EDIV261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3157, "open_interest": 0.0, "volume": 0.0, "delta": 0.6458, "gamma": 0.1973, "vega": 0.0263, "theta": -0.0323, "rho": 0.0069, "theo": 1.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "EDIV261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4571, "open_interest": 0.0, "volume": 0.0, "delta": -0.3539, "gamma": 0.1966, "vega": 0.0263, "theta": -0.0323, "rho": -0.0053, "theo": 0.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "EDIV261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4023, "open_interest": 0.0, "volume": 0.0, "delta": 0.436, "gamma": 0.213, "vega": 0.0278, "theta": -0.0336, "rho": 0.0051, "theo": 0.5792, "change": 0.0, "open": 0.0, "high": 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": "EDIV261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3606, "open_interest": 0.0, "volume": 0.0, "delta": -0.563, "gamma": 0.2124, "vega": 0.0278, "theta": -0.0335, "rho": -0.0085, "theo": 0.9211, "change": 0.0, "open": 0.0, "high": 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": "EDIV261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1801, "open_interest": 5.0, "volume": 0.0, "delta": 0.2538, "gamma": 0.1666, "vega": 0.0228, "theta": -0.028, "rho": 0.0032, "theo": 0.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-21T09:30:07", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EDIV261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": -0.7447, "gamma": 0.1663, "vega": 0.0227, "theta": -0.0278, "rho": -0.0114, "theo": 1.6231, "change": 0.0, "open": 0.0, "high": 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": "EDIV261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.625, "open_interest": 0.0, "volume": 0.0, "delta": 0.14, "gamma": 0.1081, "vega": 0.0159, "theta": -0.0204, "rho": 0.0018, "theo": 0.1406, "change": 0.0, "open": 0.0, "high": 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": "EDIV261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.317, "open_interest": 0.0, "volume": 0.0, "delta": -0.8583, "gamma": 0.1079, "vega": 0.0159, "theta": -0.0201, "rho": -0.0133, "theo": 2.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "EDIV261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.732, "open_interest": 0.0, "volume": 0.0, "delta": 0.0777, "gamma": 0.0655, "vega": 0.0105, "theta": -0.014, "rho": 0.001, "theo": 0.0739, "change": 0.0, "open": 0.0, "high": 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": "EDIV261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4, "open_interest": 0.0, "volume": 0.0, "delta": -0.9205, "gamma": 0.0654, "vega": 0.0105, "theta": -0.0136, "rho": -0.0144, "theo": 3.4121, "change": 0.0, "open": 0.0, "high": 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": "EDIV261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8305, "open_interest": 7.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.0392, "vega": 0.0068, "theta": -0.0094, "rho": 0.0006, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T10:38:57", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "EDIV261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": -0.9538, "gamma": 0.0392, "vega": 0.0068, "theta": -0.0089, "rho": -0.0148, "theo": 4.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "EDIV261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.593, "open_interest": 0.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0238, "vega": 0.0044, "theta": -0.0064, "rho": 0.0003, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 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": "EDIV261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5294, "open_interest": 0.0, "volume": 0.0, "delta": -0.972, "gamma": 0.0238, "vega": 0.0044, "theta": -0.0058, "rho": -0.0145, "theo": 5.3589, "change": 0.0, "open": 0.0, "high": 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": "EDIV261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0088, "open_interest": 0.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0147, "vega": 0.0029, "theta": -0.0043, "rho": 0.0002, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 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": "EDIV261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5967, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0148, "vega": 0.0029, "theta": -0.0036, "rho": -0.0136, "theo": 6.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "EDIV261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0908, "open_interest": 0.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0092, "vega": 0.0019, "theta": -0.003, "rho": 0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 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": "EDIV261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.661, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0095, "vega": 0.002, "theta": -0.0022, "rho": -0.012, "theo": 7.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "EDIV261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1688, "open_interest": 0.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0059, "vega": 0.0013, "theta": -0.002, "rho": 0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 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": "EDIV261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7226, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0063, "vega": 0.0013, "theta": -0.0012, "rho": -0.0101, "theo": 8.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "EDIV261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2434, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0039, "vega": 0.0009, "theta": -0.0014, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 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": "EDIV261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7818, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0043, "vega": 0.0009, "theta": -0.0005, "rho": -0.008, "theo": 9.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "EDIV261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.315, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0026, "vega": 0.0006, "theta": -0.001, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 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": "EDIV261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.839, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0031, "vega": 0.0006, "theta": 0.0, "rho": -0.0061, "theo": 10.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "EDIV261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5068, "open_interest": 0.0, "volume": 0.0, "delta": 0.9042, "gamma": 0.0188, "vega": 0.0221, "theta": -0.0191, "rho": 0.0191, "theo": 10.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "EDIV261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8742, "open_interest": 2.0, "volume": 0.0, "delta": -0.0948, "gamma": 0.0183, "vega": 0.0225, "theta": -0.0195, "rho": -0.0046, "theo": 0.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T10:06:21", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "EDIV261218C00032000", "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": 0.8934, "gamma": 0.022, "vega": 0.0239, "theta": -0.0192, "rho": 0.0199, "theo": 9.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "EDIV261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8028, "open_interest": 5.0, "volume": 0.0, "delta": -0.1055, "gamma": 0.0215, "vega": 0.0243, "theta": -0.0195, "rho": -0.0051, "theo": 0.4612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T10:07:45", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "EDIV261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4068, "open_interest": 0.0, "volume": 0.0, "delta": 0.8804, "gamma": 0.026, "vega": 0.026, "theta": -0.0192, "rho": 0.0207, "theo": 8.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "EDIV261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7325, "open_interest": 11.0, "volume": 0.0, "delta": -0.1184, "gamma": 0.0254, "vega": 0.0264, "theta": -0.0195, "rho": -0.0058, "theo": 0.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:30:04", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "EDIV261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": 0.8643, "gamma": 0.0309, "vega": 0.0285, "theta": -0.0193, "rho": 0.0214, "theo": 7.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "EDIV261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6629, "open_interest": 0.0, "volume": 0.0, "delta": -0.1344, "gamma": 0.0303, "vega": 0.0289, "theta": -0.0195, "rho": -0.0065, "theo": 0.5159, "change": 0.0, "open": 0.0, "high": 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": "EDIV261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": 0.844, "gamma": 0.0373, "vega": 0.0314, "theta": -0.0193, "rho": 0.0221, "theo": 6.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "EDIV261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5939, "open_interest": 0.0, "volume": 0.0, "delta": -0.1545, "gamma": 0.0366, "vega": 0.0317, "theta": -0.0195, "rho": -0.0075, "theo": 0.5553, "change": 0.0, "open": 0.0, "high": 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": "EDIV261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2627, "open_interest": 0.0, "volume": 0.0, "delta": 0.8178, "gamma": 0.0454, "vega": 0.0348, "theta": -0.0194, "rho": 0.0226, "theo": 5.2298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "EDIV261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5313, "open_interest": 0.0, "volume": 0.0, "delta": -0.1805, "gamma": 0.0448, "vega": 0.035, "theta": -0.0195, "rho": -0.0087, "theo": 0.6081, "change": 0.0, "open": 0.0, "high": 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": "EDIV261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2275, "open_interest": 0.0, "volume": 0.0, "delta": 0.7831, "gamma": 0.056, "vega": 0.0387, "theta": -0.0195, "rho": 0.0228, "theo": 4.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "EDIV261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4674, "open_interest": 0.0, "volume": 0.0, "delta": -0.215, "gamma": 0.0553, "vega": 0.0389, "theta": -0.0196, "rho": -0.0104, "theo": 0.682, "change": 0.0, "open": 0.0, "high": 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": "EDIV261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2049, "open_interest": 0.0, "volume": 0.0, "delta": 0.7356, "gamma": 0.0695, "vega": 0.0432, "theta": -0.0196, "rho": 0.0229, "theo": 3.4169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999995827675}, {"option": "EDIV261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4012, "open_interest": 0.0, "volume": 0.0, "delta": -0.2622, "gamma": 0.0688, "vega": 0.0433, "theta": -0.0196, "rho": -0.0126, "theo": 0.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EDIV261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1821, "open_interest": 0.0, "volume": 0.0, "delta": 0.6697, "gamma": 0.0851, "vega": 0.0479, "theta": -0.0196, "rho": 0.0221, "theo": 2.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "EDIV261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3368, "open_interest": 0.0, "volume": 0.0, "delta": -0.3277, "gamma": 0.0844, "vega": 0.0479, "theta": -0.0196, "rho": -0.0158, "theo": 0.9665, "change": 0.0, "open": 0.0, "high": 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": "EDIV261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2158, "open_interest": 0.0, "volume": 0.0, "delta": 0.5816, "gamma": 0.0987, "vega": 0.0516, "theta": -0.0197, "rho": 0.0201, "theo": 1.8897, "change": 0.0, "open": 0.0, "high": 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": "EDIV261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2798, "open_interest": 0.0, "volume": 0.0, "delta": -0.4153, "gamma": 0.098, "vega": 0.0516, "theta": -0.0196, "rho": -0.0201, "theo": 1.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "EDIV261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2546, "open_interest": 0.0, "volume": 0.0, "delta": 0.4802, "gamma": 0.1024, "vega": 0.0528, "theta": -0.0198, "rho": 0.0175, "theo": 1.369, "change": 0.0, "open": 0.0, "high": 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": "EDIV261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2181, "open_interest": 0.0, "volume": 0.0, "delta": -0.5155, "gamma": 0.1018, "vega": 0.0527, "theta": -0.0196, "rho": -0.025, "theo": 1.7356, "change": 0.0, "open": 0.0, "high": 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": "EDIV261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3015, "open_interest": 0.0, "volume": 0.0, "delta": 0.3872, "gamma": 0.0945, "vega": 0.0508, "theta": -0.0198, "rho": 0.0145, "theo": 1.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "EDIV261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1695, "open_interest": 0.0, "volume": 0.0, "delta": -0.6077, "gamma": 0.0942, "vega": 0.0508, "theta": -0.0196, "rho": -0.0293, "theo": 2.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "EDIV261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3558, "open_interest": 0.0, "volume": 0.0, "delta": 0.3151, "gamma": 0.0819, "vega": 0.0472, "theta": -0.0196, "rho": 0.012, "theo": 0.8259, "change": 0.0, "open": 0.0, "high": 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": "EDIV261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1636, "open_interest": 0.0, "volume": 0.0, "delta": -0.6796, "gamma": 0.0818, "vega": 0.0472, "theta": -0.0193, "rho": -0.0324, "theo": 3.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "EDIV261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4081, "open_interest": 0.0, "volume": 0.0, "delta": 0.2614, "gamma": 0.0696, "vega": 0.0433, "theta": -0.0193, "rho": 0.0101, "theo": 0.6888, "change": 0.0, "open": 0.0, "high": 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": "EDIV261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.208, "open_interest": 0.0, "volume": 0.0, "delta": -0.7333, "gamma": 0.0696, "vega": 0.0433, "theta": -0.019, "rho": -0.0343, "theo": 4.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "EDIV261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4554, "open_interest": 0.0, "volume": 0.0, "delta": 0.221, "gamma": 0.0591, "vega": 0.0396, "theta": -0.0189, "rho": 0.0086, "theo": 0.5915, "change": 0.0, "open": 0.0, "high": 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": "EDIV261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": -0.7738, "gamma": 0.0592, "vega": 0.0396, "theta": -0.0185, "rho": -0.0354, "theo": 4.9426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "EDIV261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5047, "open_interest": 0.0, "volume": 0.0, "delta": 0.1899, "gamma": 0.0505, "vega": 0.0362, "theta": -0.0184, "rho": 0.0074, "theo": 0.5181, "change": 0.0, "open": 0.0, "high": 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": "EDIV261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.278, "open_interest": 0.0, "volume": 0.0, "delta": -0.8051, "gamma": 0.0507, "vega": 0.0362, "theta": -0.0179, "rho": -0.0361, "theo": 5.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "EDIV261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.551, "open_interest": 0.0, "volume": 0.0, "delta": 0.1654, "gamma": 0.0436, "vega": 0.0332, "theta": -0.0178, "rho": 0.0064, "theo": 0.4604, "change": 0.0, "open": 0.0, "high": 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": "EDIV261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3146, "open_interest": 0.0, "volume": 0.0, "delta": -0.8298, "gamma": 0.0438, "vega": 0.0333, "theta": -0.0173, "rho": -0.0363, "theo": 6.8036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "EDIV261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5949, "open_interest": 0.0, "volume": 0.0, "delta": 0.1456, "gamma": 0.0379, "vega": 0.0305, "theta": -0.0173, "rho": 0.0057, "theo": 0.4134, "change": 0.0, "open": 0.0, "high": 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": "EDIV261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3498, "open_interest": 0.0, "volume": 0.0, "delta": -0.8498, "gamma": 0.0382, "vega": 0.0306, "theta": -0.0167, "rho": -0.0364, "theo": 7.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "EDIV261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6368, "open_interest": 0.0, "volume": 0.0, "delta": 0.1294, "gamma": 0.0333, "vega": 0.0282, "theta": -0.0167, "rho": 0.0051, "theo": 0.3743, "change": 0.0, "open": 0.0, "high": 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": "EDIV261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3835, "open_interest": 0.0, "volume": 0.0, "delta": -0.8663, "gamma": 0.0336, "vega": 0.0282, "theta": -0.0161, "rho": -0.0364, "theo": 8.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "EDIV270115C00033000", "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": 0.8568, "gamma": 0.0254, "vega": 0.0386, "theta": -0.0148, "rho": 0.0385, "theo": 8.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "EDIV270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6156, "open_interest": 0.0, "volume": 0.0, "delta": -0.1486, "gamma": 0.0254, "vega": 0.0404, "theta": -0.0157, "rho": -0.0116, "theo": 0.7696, "change": 0.0, "open": 0.0, "high": 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": "EDIV270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.8402, "gamma": 0.0297, "vega": 0.0422, "theta": -0.0148, "rho": 0.0408, "theo": 7.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.14, "last_trade_time": "2026-09-25T15:35:29", "percent_change": 0.0, "prev_day_close": 6.49999976158142}, {"option": "EDIV270115P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5599, "open_interest": 0.0, "volume": 0.0, "delta": -0.1656, "gamma": 0.0297, "vega": 0.0433, "theta": -0.0155, "rho": -0.0128, "theo": 0.8046, "change": 0.0, "open": 0.0, "high": 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": "EDIV270115C00035000", "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": 0.8197, "gamma": 0.035, "vega": 0.0454, "theta": -0.0147, "rho": 0.0407, "theo": 6.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "EDIV270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5046, "open_interest": 0.0, "volume": 0.0, "delta": -0.1865, "gamma": 0.035, "vega": 0.0466, "theta": -0.0153, "rho": -0.0143, "theo": 0.8499, "change": 0.0, "open": 0.0, "high": 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": "EDIV270115C00036000", "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": 0.794, "gamma": 0.0417, "vega": 0.0492, "theta": -0.0146, "rho": 0.0403, "theo": 5.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "EDIV270115P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4542, "open_interest": 0.0, "volume": 0.0, "delta": -0.2127, "gamma": 0.0416, "vega": 0.0504, "theta": -0.0151, "rho": -0.016, "theo": 0.9108, "change": 0.0, "open": 0.0, "high": 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": "EDIV270115C00037000", "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": 0.7611, "gamma": 0.0499, "vega": 0.0536, "theta": -0.0145, "rho": 0.0414, "theo": 4.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "EDIV270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4072, "open_interest": 0.0, "volume": 0.0, "delta": -0.2461, "gamma": 0.0498, "vega": 0.0548, "theta": -0.0149, "rho": -0.0183, "theo": 0.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "EDIV270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1356, "open_interest": 0.0, "volume": 0.0, "delta": 0.7179, "gamma": 0.0598, "vega": 0.0586, "theta": -0.0144, "rho": 0.0415, "theo": 3.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499994933605}, {"option": "EDIV270115P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": -0.2898, "gamma": 0.0597, "vega": 0.0593, "theta": -0.0147, "rho": -0.0211, "theo": 1.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "EDIV270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1592, "open_interest": 0.0, "volume": 0.0, "delta": 0.6611, "gamma": 0.0706, "vega": 0.0631, "theta": -0.0143, "rho": 0.0386, "theo": 3.0578, "change": 0.0, "open": 0.0, "high": 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": "EDIV270115P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3101, "open_interest": 0.0, "volume": 0.0, "delta": -0.3473, "gamma": 0.0706, "vega": 0.064, "theta": -0.0146, "rho": -0.0248, "theo": 1.3086, "change": 0.0, "open": 0.0, "high": 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": "EDIV270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2009, "open_interest": 0.0, "volume": 0.0, "delta": 0.5889, "gamma": 0.0797, "vega": 0.0671, "theta": -0.0143, "rho": 0.0361, "theo": 2.3588, "change": 0.0, "open": 0.0, "high": 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": "EDIV270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2644, "open_interest": 0.0, "volume": 0.0, "delta": -0.4201, "gamma": 0.08, "vega": 0.0676, "theta": -0.0144, "rho": -0.0293, "theo": 1.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EDIV270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2284, "open_interest": 0.0, "volume": 0.0, "delta": 0.5073, "gamma": 0.0831, "vega": 0.069, "theta": -0.0144, "rho": 0.0334, "theo": 1.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EDIV270115P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.224, "open_interest": 0.0, "volume": 0.0, "delta": -0.5021, "gamma": 0.0837, "vega": 0.069, "theta": -0.0144, "rho": -0.0343, "theo": 2.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "EDIV270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2593, "open_interest": 0.0, "volume": 0.0, "delta": 0.4298, "gamma": 0.0795, "vega": 0.068, "theta": -0.0145, "rho": 0.0289, "theo": 1.4522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "EDIV270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1857, "open_interest": 0.0, "volume": 0.0, "delta": -0.5798, "gamma": 0.0802, "vega": 0.0676, "theta": -0.0145, "rho": -0.039, "theo": 2.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "EDIV270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2995, "open_interest": 0.0, "volume": 0.0, "delta": 0.3654, "gamma": 0.072, "vega": 0.0652, "theta": -0.0146, "rho": 0.025, "theo": 1.209, "change": 0.0, "open": 0.0, "high": 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": "EDIV270115P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1622, "open_interest": 0.0, "volume": 0.0, "delta": -0.644, "gamma": 0.0727, "vega": 0.0645, "theta": -0.0145, "rho": -0.043, "theo": 3.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.7999999076128}, {"option": "EDIV270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": 0.3148, "gamma": 0.0638, "vega": 0.0617, "theta": -0.0146, "rho": 0.0218, "theo": 1.0427, "change": 0.0, "open": 0.0, "high": 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": "EDIV270115P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1768, "open_interest": 0.0, "volume": 0.0, "delta": -0.6943, "gamma": 0.0644, "vega": 0.0607, "theta": -0.0144, "rho": -0.0464, "theo": 4.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "EDIV270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3754, "open_interest": 0.0, "volume": 0.0, "delta": 0.2751, "gamma": 0.0562, "vega": 0.058, "theta": -0.0146, "rho": 0.0192, "theo": 0.9221, "change": 0.0, "open": 0.0, "high": 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": "EDIV270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2033, "open_interest": 0.0, "volume": 0.0, "delta": -0.7337, "gamma": 0.0566, "vega": 0.0566, "theta": -0.0142, "rho": -0.0491, "theo": 5.181, "change": 0.0, "open": 0.0, "high": 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": "EDIV270115C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4145, "open_interest": 0.0, "volume": 0.0, "delta": 0.2435, "gamma": 0.0497, "vega": 0.0545, "theta": -0.0145, "rho": 0.017, "theo": 0.8295, "change": 0.0, "open": 0.0, "high": 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": "EDIV270115P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2266, "open_interest": 0.0, "volume": 0.0, "delta": -0.765, "gamma": 0.05, "vega": 0.0533, "theta": -0.014, "rho": -0.0517, "theo": 6.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.700000166893}, {"option": "EDIV270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4468, "open_interest": 0.0, "volume": 0.0, "delta": 0.2178, "gamma": 0.0442, "vega": 0.0513, "theta": -0.0144, "rho": 0.0152, "theo": 0.7555, "change": 0.0, "open": 0.0, "high": 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": "EDIV270115P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.256, "open_interest": 0.0, "volume": 0.0, "delta": -0.7903, "gamma": 0.0443, "vega": 0.0497, "theta": -0.0138, "rho": -0.0533, "theo": 7.0115, "change": 0.0, "open": 0.0, "high": 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": "EDIV270115C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4814, "open_interest": 0.0, "volume": 0.0, "delta": 0.1965, "gamma": 0.0395, "vega": 0.0482, "theta": -0.0143, "rho": 0.0137, "theo": 0.6942, "change": 0.0, "open": 0.0, "high": 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": "EDIV270115P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2843, "open_interest": 0.0, "volume": 0.0, "delta": -0.8113, "gamma": 0.0396, "vega": 0.0467, "theta": -0.0135, "rho": -0.0552, "theo": 7.948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "EDIV270115C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5144, "open_interest": 0.0, "volume": 0.0, "delta": 0.1787, "gamma": 0.0355, "vega": 0.0455, "theta": -0.0141, "rho": 0.0125, "theo": 0.6423, "change": 0.0, "open": 0.0, "high": 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": "EDIV270115P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3115, "open_interest": 0.0, "volume": 0.0, "delta": -0.8288, "gamma": 0.0355, "vega": 0.044, "theta": -0.0131, "rho": -0.0571, "theo": 8.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "EDIV270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5459, "open_interest": 0.0, "volume": 0.0, "delta": 0.1634, "gamma": 0.0321, "vega": 0.043, "theta": -0.0139, "rho": 0.0114, "theo": 0.5974, "change": 0.0, "open": 0.0, "high": 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": "EDIV270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.338, "open_interest": 0.0, "volume": 0.0, "delta": -0.8438, "gamma": 0.0321, "vega": 0.0414, "theta": -0.0128, "rho": -0.0585, "theo": 9.846, "change": 0.0, "open": 0.0, "high": 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": "EDIV270115C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.576, "open_interest": 0.0, "volume": 0.0, "delta": 0.1503, "gamma": 0.0292, "vega": 0.0407, "theta": -0.0136, "rho": 0.0104, "theo": 0.558, "change": 0.0, "open": 0.0, "high": 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": "EDIV270115P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3636, "open_interest": 0.0, "volume": 0.0, "delta": -0.8566, "gamma": 0.0291, "vega": 0.0391, "theta": -0.0124, "rho": -0.06, "theo": 10.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "EDIV270416C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": 0.8093, "gamma": 0.023, "vega": 0.0699, "theta": -0.0089, "rho": 0.0887, "theo": 9.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999992847443}, {"option": "EDIV270416P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5751, "open_interest": 0.0, "volume": 0.0, "delta": -0.1953, "gamma": 0.0233, "vega": 0.0731, "theta": -0.0101, "rho": -0.0374, "theo": 1.4753, "change": 0.0, "open": 0.0, "high": 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": "EDIV270416C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": 0.791, "gamma": 0.0261, "vega": 0.0753, "theta": -0.0089, "rho": 0.0903, "theo": 8.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999992847443}, {"option": "EDIV270416P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5312, "open_interest": 0.0, "volume": 0.0, "delta": -0.2142, "gamma": 0.0264, "vega": 0.077, "theta": -0.01, "rho": -0.0406, "theo": 1.5376, "change": 0.0, "open": 0.0, "high": 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": "EDIV270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2589, "open_interest": 0.0, "volume": 0.0, "delta": 0.7694, "gamma": 0.0297, "vega": 0.0793, "theta": -0.0089, "rho": 0.0906, "theo": 7.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000007152557}, {"option": "EDIV270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4877, "open_interest": 0.0, "volume": 0.0, "delta": -0.2365, "gamma": 0.03, "vega": 0.0815, "theta": -0.0098, "rho": -0.0444, "theo": 1.6175, "change": 0.0, "open": 0.0, "high": 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": "EDIV270416C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2681, "open_interest": 0.0, "volume": 0.0, "delta": 0.7437, "gamma": 0.0338, "vega": 0.0834, "theta": -0.0089, "rho": 0.0901, "theo": 6.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.3000001013279}, {"option": "EDIV270416P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4445, "open_interest": 0.0, "volume": 0.0, "delta": -0.263, "gamma": 0.0341, "vega": 0.0862, "theta": -0.0096, "rho": -0.0489, "theo": 1.7219, "change": 0.0, "open": 0.0, "high": 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": "EDIV270416C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2537, "open_interest": 0.0, "volume": 0.0, "delta": 0.7129, "gamma": 0.0384, "vega": 0.0892, "theta": -0.0089, "rho": 0.0892, "theo": 5.5883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72499980963767}, {"option": "EDIV270416P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4012, "open_interest": 0.0, "volume": 0.0, "delta": -0.2946, "gamma": 0.0386, "vega": 0.091, "theta": -0.0095, "rho": -0.0543, "theo": 1.8605, "change": 0.0, "open": 0.0, "high": 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": "EDIV270416C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2906, "open_interest": 0.0, "volume": 0.0, "delta": 0.676, "gamma": 0.0434, "vega": 0.0935, "theta": -0.0089, "rho": 0.0866, "theo": 4.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.3749999050051}, {"option": "EDIV270416P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3576, "open_interest": 0.0, "volume": 0.0, "delta": -0.3322, "gamma": 0.0435, "vega": 0.0957, "theta": -0.0093, "rho": -0.0607, "theo": 2.0483, "change": 0.0, "open": 0.0, "high": 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": "EDIV270416C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2962, "open_interest": 0.0, "volume": 0.0, "delta": 0.6323, "gamma": 0.0481, "vega": 0.0986, "theta": -0.009, "rho": 0.0833, "theo": 4.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500004805624}, {"option": "EDIV270416P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": -0.3763, "gamma": 0.0481, "vega": 0.0999, "theta": -0.0092, "rho": -0.0684, "theo": 2.3048, "change": 0.0, "open": 0.0, "high": 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": "EDIV270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.193, "open_interest": 0.0, "volume": 0.0, "delta": 0.5826, "gamma": 0.052, "vega": 0.1024, "theta": -0.009, "rho": 0.0787, "theo": 3.3998, "change": 0.0, "open": 0.0, "high": 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": "EDIV270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2668, "open_interest": 0.0, "volume": 0.0, "delta": -0.4262, "gamma": 0.0517, "vega": 0.1031, "theta": -0.0091, "rho": -0.0772, "theo": 2.6537, "change": 0.0, "open": 0.0, "high": 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": "EDIV270416C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2409, "open_interest": 0.0, "volume": 0.0, "delta": 0.5295, "gamma": 0.054, "vega": 0.1041, "theta": -0.0091, "rho": 0.0724, "theo": 2.864, "change": 0.0, "open": 0.0, "high": 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": "EDIV270416P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2174, "open_interest": 0.0, "volume": 0.0, "delta": -0.479, "gamma": 0.0537, "vega": 0.1047, "theta": -0.009, "rho": -0.0866, "theo": 3.1126, "change": 0.0, "open": 0.0, "high": 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": "EDIV270416C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2816, "open_interest": 0.0, "volume": 0.0, "delta": 0.477, "gamma": 0.054, "vega": 0.1044, "theta": -0.0091, "rho": 0.0664, "theo": 2.4398, "change": 0.0, "open": 0.0, "high": 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": "EDIV270416P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1611, "open_interest": 0.0, "volume": 0.0, "delta": -0.5309, "gamma": 0.0536, "vega": 0.1044, "theta": -0.0089, "rho": -0.096, "theo": 3.6834, "change": 0.0, "open": 0.0, "high": 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": "EDIV270416C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3178, "open_interest": 0.0, "volume": 0.0, "delta": 0.4284, "gamma": 0.0523, "vega": 0.103, "theta": -0.0092, "rho": 0.0605, "theo": 2.1132, "change": 0.0, "open": 0.0, "high": 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": "EDIV270416P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2705, "open_interest": 0.0, "volume": 0.0, "delta": -0.5786, "gamma": 0.052, "vega": 0.1026, "theta": -0.0088, "rho": -0.1044, "theo": 4.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500009573996}, {"option": "EDIV270416C00044000", "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": 0.3856, "gamma": 0.0496, "vega": 0.1007, "theta": -0.0092, "rho": 0.0547, "theo": 1.8622, "change": 0.0, "open": 0.0, "high": 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": "EDIV270416P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2294, "open_interest": 0.0, "volume": 0.0, "delta": -0.6207, "gamma": 0.0494, "vega": 0.0999, "theta": -0.0087, "rho": -0.1114, "theo": 5.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.6249999050051}, {"option": "EDIV270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3815, "open_interest": 0.0, "volume": 0.0, "delta": 0.3488, "gamma": 0.0463, "vega": 0.0975, "theta": -0.0092, "rho": 0.05, "theo": 1.6678, "change": 0.0, "open": 0.0, "high": 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": "EDIV270416P00045000", "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": -0.6571, "gamma": 0.0464, "vega": 0.0964, "theta": -0.0086, "rho": -0.1178, "theo": 5.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "EDIV270416C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.41, "open_interest": 0.0, "volume": 0.0, "delta": 0.3172, "gamma": 0.0431, "vega": 0.0938, "theta": -0.0092, "rho": 0.0459, "theo": 1.5115, "change": 0.0, "open": 0.0, "high": 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": "EDIV270416P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2598, "open_interest": 0.0, "volume": 0.0, "delta": -0.6884, "gamma": 0.0433, "vega": 0.0927, "theta": -0.0085, "rho": -0.1212, "theo": 6.7252, "change": 0.0, "open": 0.0, "high": 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": "EDIV270416C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.437, "open_interest": 0.0, "volume": 0.0, "delta": 0.2901, "gamma": 0.0399, "vega": 0.0905, "theta": -0.0091, "rho": 0.042, "theo": 1.3841, "change": 0.0, "open": 0.0, "high": 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": "EDIV270416P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2597, "open_interest": 0.0, "volume": 0.0, "delta": -0.7154, "gamma": 0.0404, "vega": 0.0889, "theta": -0.0083, "rho": -0.1253, "theo": 7.588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999992847443}, {"option": "EDIV270416C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": 0.2667, "gamma": 0.037, "vega": 0.0867, "theta": -0.0091, "rho": 0.0389, "theo": 1.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "EDIV270416P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2829, "open_interest": 0.0, "volume": 0.0, "delta": -0.739, "gamma": 0.0376, "vega": 0.085, "theta": -0.0082, "rho": -0.1266, "theo": 8.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999992847443}, {"option": "EDIV270416C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4867, "open_interest": 0.0, "volume": 0.0, "delta": 0.2464, "gamma": 0.0343, "vega": 0.0834, "theta": -0.009, "rho": 0.0359, "theo": 1.186, "change": 0.0, "open": 0.0, "high": 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": "EDIV270416P00049000", "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": -0.7596, "gamma": 0.0351, "vega": 0.0814, "theta": -0.008, "rho": -0.1287, "theo": 9.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "EDIV270416C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5099, "open_interest": 0.0, "volume": 0.0, "delta": 0.2286, "gamma": 0.0319, "vega": 0.0802, "theta": -0.0089, "rho": 0.0336, "theo": 1.1064, "change": 0.0, "open": 0.0, "high": 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": "EDIV270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": -0.7779, "gamma": 0.0328, "vega": 0.0778, "theta": -0.0078, "rho": -0.129, "theo": 10.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000001430511}, {"option": "EDIV270416C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5321, "open_interest": 0.0, "volume": 0.0, "delta": 0.2129, "gamma": 0.0297, "vega": 0.0769, "theta": -0.0088, "rho": 0.0312, "theo": 1.0372, "change": 0.0, "open": 0.0, "high": 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": "EDIV270416P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3245, "open_interest": 0.0, "volume": 0.0, "delta": -0.7941, "gamma": 0.0308, "vega": 0.0742, "theta": -0.0076, "rho": -0.1291, "theo": 11.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000001430511}], "symbol": "EDIV", "security_type": "stock", "exchange_id": 3, "current_price": 40.66, "price_change": 0.31, "price_change_percent": 0.7683, "bid": 40.58, "ask": 41.5, "bid_size": 200, "ask_size": 200, "open": 40.38, "high": 40.72, "low": 40.31, "close": 40.66, "prev_day_close": 40.35, "volume": 67873, "iv30": 28.391, "iv30_change": 1.155, "iv30_change_percent": 4.2407, "seqno": 10402920750, "last_trade_time": "2026-11-09T15:58:20", "tick": "up"}, "symbol": "EDIV"}