{"timestamp": "2026-11-10 03:26:50", "data": {"options": [{"option": "EDU261120C00030000", "bid": 22.4, "bid_size": 11.0, "ask": 25.4, "ask_size": 12.0, "iv": 2.0929, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0008, "rho": 0.0066, "theo": 23.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "EDU261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 2.7429, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0015, "vega": 0.0017, "theta": -0.0093, "rho": -0.0001, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EDU261120C00035000", "bid": 16.6, "bid_size": 16.0, "ask": 19.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0016, "vega": 0.0011, "theta": -0.004, "rho": 0.0076, "theo": 18.7179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "EDU261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 1.1143, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0034, "vega": 0.0031, "theta": -0.0142, "rho": -0.0003, "theo": 0.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EDU261120C00040000", "bid": 12.9, "bid_size": 31.0, "ask": 15.1, "ask_size": 26.0, "iv": 1.2764, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0044, "vega": 0.0029, "theta": -0.0094, "rho": 0.0086, "theo": 13.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "EDU261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.7888, "open_interest": 11.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0082, "vega": 0.006, "theta": -0.0221, "rho": -0.0005, "theo": 0.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T13:59:16", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "EDU261120C00045000", "bid": 8.1, "bid_size": 20.0, "ask": 9.7, "ask_size": 31.0, "iv": 0.7789, "open_interest": 4.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0142, "vega": 0.007, "theta": -0.0197, "rho": 0.0095, "theo": 8.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-10-28T14:09:23", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "EDU261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 44.0, "iv": 0.5852, "open_interest": 12.0, "volume": 2.0, "delta": -0.0711, "gamma": 0.023, "vega": 0.0125, "theta": -0.0351, "rho": -0.0013, "theo": 0.1905, "change": -1.105, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T09:47:27", "percent_change": -83.3962, "prev_day_close": 1.32500004768372}, {"option": "EDU261120C00050000", "bid": 3.7, "bid_size": 13.0, "ask": 4.3, "ask_size": 60.0, "iv": 0.4541, "open_interest": 122.0, "volume": 0.0, "delta": 0.8628, "gamma": 0.061, "vega": 0.0188, "theta": -0.0437, "rho": 0.0095, "theo": 3.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T11:30:13", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "EDU261120P00050000", "bid": 0.4, "bid_size": 29.0, "ask": 0.9, "ask_size": 102.0, "iv": 0.471, "open_interest": 50.0, "volume": 5.0, "delta": -0.2312, "gamma": 0.0758, "vega": 0.028, "theta": -0.0559, "rho": -0.004, "theo": 0.5555, "change": 0.01, "open": 0.61, "high": 0.61, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T15:29:51", "percent_change": 1.66667, "prev_day_close": 0.599999994039536}, {"option": "EDU261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 61.0, "iv": 0.3313, "open_interest": 186.0, "volume": 0.0, "delta": 0.3598, "gamma": 0.1137, "vega": 0.0328, "theta": -0.0691, "rho": 0.0046, "theo": 0.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T15:21:54", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "EDU261120P00055000", "bid": 1.75, "bid_size": 110.0, "ask": 4.1, "ask_size": 56.0, "iv": 0.4117, "open_interest": 52.0, "volume": 0.0, "delta": -0.7183, "gamma": 0.0934, "vega": 0.0309, "theta": -0.0559, "rho": -0.0114, "theo": 2.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.97, "last_trade_time": "2026-10-29T11:49:10", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "EDU261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 62.0, "iv": 0.8761, "open_interest": 360.0, "volume": 0.0, "delta": 0.106, "gamma": 0.039, "vega": 0.017, "theta": -0.0419, "rho": 0.0015, "theo": 0.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T11:18:17", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "EDU261120P00060000", "bid": 5.9, "bid_size": 12.0, "ask": 8.4, "ask_size": 14.0, "iv": 0.0, "open_interest": 205.0, "volume": 0.0, "delta": -0.9078, "gamma": 0.0334, "vega": 0.0152, "theta": -0.035, "rho": -0.0146, "theo": 7.4624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-10-28T11:34:35", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "EDU261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 42.0, "iv": 0.943, "open_interest": 57.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0163, "vega": 0.0092, "theta": -0.0269, "rho": 0.0008, "theo": 0.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-05T10:38:43", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "EDU261120P00065000", "bid": 10.7, "bid_size": 13.0, "ask": 13.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0149, "vega": 0.0086, "theta": -0.0232, "rho": -0.0162, "theo": 12.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "EDU261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 40.0, "iv": 1.2885, "open_interest": 13.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0086, "vega": 0.0057, "theta": -0.0193, "rho": 0.0004, "theo": 0.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-16T15:04:37", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "EDU261120P00070000", "bid": 15.0, "bid_size": 24.0, "ask": 19.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0081, "vega": 0.0055, "theta": -0.0163, "rho": -0.0175, "theo": 17.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.03, "last_trade_time": "2026-10-16T11:42:16", "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "EDU261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 30.0, "iv": 1.517, "open_interest": 4.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0052, "vega": 0.0039, "theta": -0.0148, "rho": 0.0003, "theo": 0.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T11:51:15", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "EDU261120P00075000", "bid": 20.2, "bid_size": 9.0, "ask": 24.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.005, "vega": 0.0038, "theta": -0.0117, "rho": -0.0188, "theo": 22.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "EDU261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 16.0, "iv": 1.6477, "open_interest": 0.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0034, "vega": 0.0029, "theta": -0.0119, "rho": 0.0002, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EDU261120P00080000", "bid": 25.0, "bid_size": 23.0, "ask": 29.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0033, "vega": 0.0028, "theta": -0.0084, "rho": -0.02, "theo": 27.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.7000007629395}, {"option": "EDU261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 16.0, "iv": 1.8186, "open_interest": 1.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0024, "vega": 0.0022, "theta": -0.0098, "rho": 0.0002, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-01T15:41:21", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "EDU261120P00085000", "bid": 30.0, "bid_size": 18.0, "ask": 34.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0024, "vega": 0.0022, "theta": -0.0058, "rho": -0.0213, "theo": 32.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3499994277954}, {"option": "EDU261218C00030000", "bid": 21.6, "bid_size": 1.0, "ask": 25.9, "ask_size": 8.0, "iv": 1.0101, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0009, "vega": 0.0009, "theta": 0.0, "rho": 0.0069, "theo": 23.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "EDU261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 1.4685, "open_interest": 0.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0033, "vega": 0.0094, "theta": -0.0109, "rho": -0.0014, "theo": 0.1504, "change": 0.0, "open": 0.0, "high": 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": "EDU261218C00035000", "bid": 16.6, "bid_size": 8.0, "ask": 20.9, "ask_size": 8.0, "iv": 0.7506, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.003, "vega": 0.0027, "theta": -0.004, "rho": 0.0086, "theo": 18.7571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "EDU261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 30.0, "iv": 1.1568, "open_interest": 0.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0064, "vega": 0.0148, "theta": -0.0144, "rho": -0.0024, "theo": 0.231, "change": 0.0, "open": 0.0, "high": 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": "EDU261218C00040000", "bid": 11.6, "bid_size": 8.0, "ask": 15.9, "ask_size": 5.0, "iv": 0.5238, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0092, "vega": 0.0104, "theta": -0.0118, "rho": 0.0116, "theo": 13.7991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "EDU261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 21.0, "iv": 0.8782, "open_interest": 0.0, "volume": 0.0, "delta": -0.0718, "gamma": 0.0126, "vega": 0.0237, "theta": -0.0188, "rho": -0.0043, "theo": 0.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "EDU261218C00045000", "bid": 7.8, "bid_size": 27.0, "ask": 10.1, "ask_size": 30.0, "iv": 0.5038, "open_interest": 0.0, "volume": 0.0, "delta": 0.9188, "gamma": 0.0272, "vega": 0.0217, "theta": -0.0249, "rho": 0.0168, "theo": 8.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "EDU261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 89.0, "iv": 0.59, "open_interest": 56.0, "volume": 0.0, "delta": -0.1396, "gamma": 0.0259, "vega": 0.0386, "theta": -0.0244, "rho": -0.0081, "theo": 0.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-05T09:57:45", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "EDU261218C00050000", "bid": 4.1, "bid_size": 46.0, "ask": 4.7, "ask_size": 60.0, "iv": 0.3732, "open_interest": 41.0, "volume": 0.0, "delta": 0.741, "gamma": 0.063, "vega": 0.054, "theta": -0.0366, "rho": 0.0269, "theo": 4.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.37, "last_trade_time": "2026-11-06T15:32:39", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "EDU261218P00050000", "bid": 1.05, "bid_size": 83.0, "ask": 1.9, "ask_size": 103.0, "iv": 0.4067, "open_interest": 211.0, "volume": 20.0, "delta": -0.3026, "gamma": 0.0526, "vega": 0.0603, "theta": -0.0304, "rho": -0.0164, "theo": 1.3668, "change": 0.15, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:49:34", "percent_change": 13.0435, "prev_day_close": 1.15000003576279}, {"option": "EDU261218C00055000", "bid": 1.3, "bid_size": 158.0, "ask": 2.35, "ask_size": 118.0, "iv": 0.3815, "open_interest": 132.0, "volume": 0.0, "delta": 0.407, "gamma": 0.064, "vega": 0.0669, "theta": -0.0314, "rho": 0.0216, "theo": 1.6753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T13:19:29", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "EDU261218P00055000", "bid": 3.4, "bid_size": 30.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.4344, "open_interest": 4.0, "volume": 0.0, "delta": -0.6097, "gamma": 0.0648, "vega": 0.0659, "theta": -0.0318, "rho": -0.0284, "theo": 3.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-28T12:06:27", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "EDU261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 48.0, "iv": 0.5442, "open_interest": 15.0, "volume": 0.0, "delta": 0.2078, "gamma": 0.0393, "vega": 0.0496, "theta": -0.0265, "rho": 0.0114, "theo": 0.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-05T11:24:44", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "EDU261218P00060000", "bid": 6.5, "bid_size": 18.0, "ask": 9.0, "ask_size": 19.0, "iv": 0.4092, "open_interest": 30.0, "volume": 0.0, "delta": -0.8126, "gamma": 0.0411, "vega": 0.046, "theta": -0.0271, "rho": -0.0318, "theo": 7.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-03T13:18:11", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "EDU261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 89.0, "iv": 0.4807, "open_interest": 27.0, "volume": 0.0, "delta": 0.1248, "gamma": 0.0238, "vega": 0.0356, "theta": -0.0223, "rho": 0.0068, "theo": 0.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T10:45:43", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "EDU261218P00065000", "bid": 11.1, "bid_size": 13.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.3966, "open_interest": 2.0, "volume": 0.0, "delta": -0.8956, "gamma": 0.0245, "vega": 0.031, "theta": -0.0219, "rho": -0.03, "theo": 12.5331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "EDU261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.6176, "open_interest": 2.0, "volume": 0.0, "delta": 0.0846, "gamma": 0.0156, "vega": 0.0269, "theta": -0.0192, "rho": 0.0046, "theo": 0.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-10-19T12:16:50", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EDU261218P00070000", "bid": 15.1, "bid_size": 16.0, "ask": 19.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9342, "gamma": 0.0156, "vega": 0.0217, "theta": -0.0175, "rho": -0.029, "theo": 17.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 16.6500005722046}, {"option": "EDU261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 24.0, "iv": 0.9049, "open_interest": 0.0, "volume": 0.0, "delta": 0.0621, "gamma": 0.011, "vega": 0.0212, "theta": -0.0168, "rho": 0.0033, "theo": 0.266, "change": 0.0, "open": 0.0, "high": 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": "EDU261218P00075000", "bid": 20.3, "bid_size": 10.0, "ask": 24.2, "ask_size": 15.0, "iv": 0.555, "open_interest": 0.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0107, "vega": 0.016, "theta": -0.014, "rho": -0.0288, "theo": 22.3468, "change": 0.0, "open": 0.0, "high": 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": "EDU261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 1.0069, "open_interest": 0.0, "volume": 0.0, "delta": 0.0481, "gamma": 0.0082, "vega": 0.0173, "theta": -0.0149, "rho": 0.0026, "theo": 0.2147, "change": 0.0, "open": 0.0, "high": 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": "EDU261218P00080000", "bid": 25.0, "bid_size": 8.0, "ask": 29.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0077, "vega": 0.0125, "theta": -0.0112, "rho": -0.0285, "theo": 27.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "EDU261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 1.1049, "open_interest": 0.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.0064, "vega": 0.0145, "theta": -0.0135, "rho": 0.002, "theo": 0.1793, "change": 0.0, "open": 0.0, "high": 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": "EDU261218P00085000", "bid": 30.0, "bid_size": 8.0, "ask": 34.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9753, "gamma": 0.0057, "vega": 0.0096, "theta": -0.0088, "rho": -0.0286, "theo": 32.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "EDU270115C00022500", "bid": 29.1, "bid_size": 8.0, "ask": 33.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.0051, "theo": 31.2334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2500009536743}, {"option": "EDU270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 35.0, "iv": 1.5085, "open_interest": 2.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0016, "vega": 0.0082, "theta": -0.0061, "rho": -0.0016, "theo": 0.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-07-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "EDU270115C00025000", "bid": 26.6, "bid_size": 1.0, "ask": 30.9, "ask_size": 9.0, "iv": 1.0191, "open_interest": 5.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0005, "vega": 0.0008, "theta": 0.0, "rho": 0.0062, "theo": 28.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.9, "last_trade_time": "2026-07-29T11:50:26", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "EDU270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 1.4156, "open_interest": 47.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0022, "vega": 0.0104, "theta": -0.0071, "rho": -0.002, "theo": 0.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-07-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "EDU270115C00030000", "bid": 21.6, "bid_size": 1.0, "ask": 25.9, "ask_size": 9.0, "iv": 0.7733, "open_interest": 9.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0022, "vega": 0.0031, "theta": -0.0019, "rho": 0.0092, "theo": 23.7558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.66, "last_trade_time": "2026-08-28T13:00:36", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "EDU270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 1.1288, "open_interest": 7.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.004, "vega": 0.0161, "theta": -0.0093, "rho": -0.0034, "theo": 0.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-07-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EDU270115C00035000", "bid": 16.6, "bid_size": 1.0, "ask": 20.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0068, "vega": 0.0126, "theta": -0.0092, "rho": 0.0152, "theo": 18.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.2, "last_trade_time": "2026-07-29T11:48:05", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "EDU270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 54.0, "iv": 0.8912, "open_interest": 28.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0073, "vega": 0.0249, "theta": -0.0121, "rho": -0.0056, "theo": 0.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-07-09T09:30:02", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "EDU270115C00040000", "bid": 12.4, "bid_size": 18.0, "ask": 15.8, "ask_size": 29.0, "iv": 0.5996, "open_interest": 2.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.0156, "vega": 0.0279, "theta": -0.017, "rho": 0.036, "theo": 13.9614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-09-21T10:16:15", "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "EDU270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.4989, "open_interest": 53.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.0133, "vega": 0.0379, "theta": -0.0155, "rho": -0.0095, "theo": 0.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "EDU270115C00045000", "bid": 8.4, "bid_size": 58.0, "ask": 10.3, "ask_size": 51.0, "iv": 0.4578, "open_interest": 19.0, "volume": 1.0, "delta": 0.8467, "gamma": 0.0275, "vega": 0.054, "theta": -0.021, "rho": 0.0571, "theo": 9.3472, "change": -0.39, "open": 9.66, "high": 9.66, "low": 9.66, "tick": "down", "last_trade_price": 9.66, "last_trade_time": "2026-11-09T09:45:26", "percent_change": -3.8806, "prev_day_close": 10.0500001907349}, {"option": "EDU270115P00045000", "bid": 0.6, "bid_size": 106.0, "ask": 1.0, "ask_size": 39.0, "iv": 0.4186, "open_interest": 57.0, "volume": 0.0, "delta": -0.1699, "gamma": 0.0246, "vega": 0.0573, "theta": -0.0195, "rho": -0.0166, "theo": 1.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T10:46:43", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "EDU270115C00050000", "bid": 4.4, "bid_size": 133.0, "ask": 6.6, "ask_size": 133.0, "iv": 0.407, "open_interest": 356.0, "volume": 0.0, "delta": 0.6895, "gamma": 0.0417, "vega": 0.0806, "theta": -0.0225, "rho": 0.0594, "theo": 5.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-11-05T10:20:40", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "EDU270115P00050000", "bid": 1.8, "bid_size": 36.0, "ask": 2.45, "ask_size": 51.0, "iv": 0.4025, "open_interest": 21.0, "volume": 0.0, "delta": -0.3229, "gamma": 0.0426, "vega": 0.081, "theta": -0.0234, "rho": -0.0296, "theo": 1.9503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-10-08T10:00:08", "percent_change": 0.0, "prev_day_close": 2.25000002980232}, {"option": "EDU270115C00055000", "bid": 1.2, "bid_size": 60.0, "ask": 3.0, "ask_size": 50.0, "iv": 0.3072, "open_interest": 188.0, "volume": 0.0, "delta": 0.4563, "gamma": 0.0495, "vega": 0.0899, "theta": -0.0236, "rho": 0.0413, "theo": 2.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-28T11:54:45", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "EDU270115P00055000", "bid": 3.3, "bid_size": 25.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.3764, "open_interest": 321.0, "volume": 0.0, "delta": -0.5664, "gamma": 0.0523, "vega": 0.0885, "theta": -0.0247, "rho": -0.0455, "theo": 4.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-28T09:54:04", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "EDU270115C00060000", "bid": 0.2, "bid_size": 64.0, "ask": 2.55, "ask_size": 59.0, "iv": 0.3941, "open_interest": 113.0, "volume": 0.0, "delta": 0.2701, "gamma": 0.0379, "vega": 0.0751, "theta": -0.0213, "rho": 0.0247, "theo": 1.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-28T09:51:33", "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "EDU270115P00060000", "bid": 7.1, "bid_size": 20.0, "ask": 9.2, "ask_size": 34.0, "iv": 0.3989, "open_interest": 171.0, "volume": 0.0, "delta": -0.7634, "gamma": 0.0412, "vega": 0.0687, "theta": -0.0225, "rho": -0.0497, "theo": 8.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-10-23T10:45:06", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "EDU270115C00065000", "bid": 0.35, "bid_size": 103.0, "ask": 1.45, "ask_size": 160.0, "iv": 0.4498, "open_interest": 341.0, "volume": 0.0, "delta": 0.1719, "gamma": 0.0258, "vega": 0.058, "theta": -0.0185, "rho": 0.0157, "theo": 0.8208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-28T09:45:43", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "EDU270115P00065000", "bid": 11.4, "bid_size": 50.0, "ask": 13.8, "ask_size": 41.0, "iv": 0.429, "open_interest": 108.0, "volume": 0.0, "delta": -0.8658, "gamma": 0.028, "vega": 0.0475, "theta": -0.0189, "rho": -0.046, "theo": 12.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "EDU270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 275.0, "iv": 0.5239, "open_interest": 168.0, "volume": 0.0, "delta": 0.1196, "gamma": 0.018, "vega": 0.0454, "theta": -0.0162, "rho": 0.0108, "theo": 0.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-28T09:30:31", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EDU270115P00070000", "bid": 15.9, "bid_size": 21.0, "ask": 18.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 7.0, "volume": 3.0, "delta": -0.918, "gamma": 0.0189, "vega": 0.0329, "theta": -0.0151, "rho": -0.0412, "theo": 17.4471, "change": 0.95, "open": 17.5, "high": 17.5, "low": 17.5, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-11-09T10:03:58", "percent_change": 5.74018, "prev_day_close": 16.5500001907349}, {"option": "EDU270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 63.0, "iv": 0.5776, "open_interest": 13.0, "volume": 0.0, "delta": 0.089, "gamma": 0.0132, "vega": 0.0366, "theta": -0.0143, "rho": 0.008, "theo": 0.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "EDU270115P00075000", "bid": 20.1, "bid_size": 27.0, "ask": 24.4, "ask_size": 12.0, "iv": 0.478, "open_interest": 4.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.013, "vega": 0.0232, "theta": -0.0117, "rho": -0.0367, "theo": 22.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.3, "last_trade_time": "2026-10-30T11:13:18", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "EDU270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 47.0, "iv": 0.7746, "open_interest": 12.0, "volume": 0.0, "delta": 0.0694, "gamma": 0.0101, "vega": 0.0303, "theta": -0.0128, "rho": 0.0062, "theo": 0.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EDU270115P00080000", "bid": 25.0, "bid_size": 9.0, "ask": 29.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9635, "gamma": 0.0093, "vega": 0.0175, "theta": -0.0087, "rho": -0.0363, "theo": 27.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.35, "last_trade_time": "2026-08-07T15:24:13", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "EDU270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 49.0, "iv": 0.8401, "open_interest": 15.0, "volume": 0.0, "delta": 0.0561, "gamma": 0.008, "vega": 0.0257, "theta": -0.0116, "rho": 0.005, "theo": 0.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-27T09:30:03", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "EDU270115P00085000", "bid": 30.0, "bid_size": 8.0, "ask": 34.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0068, "vega": 0.0123, "theta": -0.0061, "rho": -0.0322, "theo": 32.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "EDU270416C00030000", "bid": 21.7, "bid_size": 13.0, "ask": 25.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0062, "vega": 0.0176, "theta": -0.0052, "rho": 0.0439, "theo": 23.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.3, "last_trade_time": "2026-09-24T10:01:40", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "EDU270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 40.0, "iv": 0.7566, "open_interest": 7.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0048, "vega": 0.0342, "theta": -0.0062, "rho": -0.0117, "theo": 0.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "EDU270416C00035000", "bid": 17.7, "bid_size": 9.0, "ask": 20.5, "ask_size": 11.0, "iv": 0.5308, "open_interest": 0.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.01, "vega": 0.0502, "theta": -0.008, "rho": 0.114, "theo": 19.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "EDU270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 22.0, "iv": 0.6192, "open_interest": 4.0, "volume": 0.0, "delta": -0.0825, "gamma": 0.0083, "vega": 0.053, "theta": -0.0087, "rho": -0.0204, "theo": 0.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.749999988824129}, {"option": "EDU270416C00040000", "bid": 13.1, "bid_size": 13.0, "ask": 15.9, "ask_size": 20.0, "iv": 0.4451, "open_interest": 0.0, "volume": 0.0, "delta": 0.8601, "gamma": 0.0133, "vega": 0.0769, "theta": -0.0095, "rho": 0.1333, "theo": 14.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "EDU270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 51.0, "iv": 0.5104, "open_interest": 22.0, "volume": 0.0, "delta": -0.1403, "gamma": 0.0134, "vega": 0.0775, "theta": -0.0116, "rho": -0.034, "theo": 1.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-03T15:55:06", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "EDU270416C00045000", "bid": 9.6, "bid_size": 23.0, "ask": 11.9, "ask_size": 31.0, "iv": 0.4338, "open_interest": 5.0, "volume": 0.0, "delta": 0.7734, "gamma": 0.0196, "vega": 0.1042, "theta": -0.0129, "rho": 0.1306, "theo": 10.8029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-10-28T15:13:53", "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "EDU270416P00045000", "bid": 1.75, "bid_size": 12.0, "ask": 2.85, "ask_size": 20.0, "iv": 0.437, "open_interest": 2.0, "volume": 0.0, "delta": -0.2289, "gamma": 0.0201, "vega": 0.1051, "theta": -0.0144, "rho": -0.0539, "theo": 2.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-04T11:20:04", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "EDU270416C00050000", "bid": 6.6, "bid_size": 26.0, "ask": 8.6, "ask_size": 36.0, "iv": 0.4221, "open_interest": 20.0, "volume": 0.0, "delta": 0.6542, "gamma": 0.0258, "vega": 0.1276, "theta": -0.0155, "rho": 0.1178, "theo": 7.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-29T14:59:59", "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "EDU270416P00050000", "bid": 1.9, "bid_size": 15.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.3714, "open_interest": 0.0, "volume": 0.0, "delta": -0.352, "gamma": 0.0267, "vega": 0.1282, "theta": -0.0166, "rho": -0.0794, "theo": 3.8846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "EDU270416C00055000", "bid": 4.1, "bid_size": 93.0, "ask": 6.2, "ask_size": 99.0, "iv": 0.414, "open_interest": 33.0, "volume": 0.0, "delta": 0.5146, "gamma": 0.0291, "vega": 0.138, "theta": -0.0165, "rho": 0.0968, "theo": 4.8529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.66, "last_trade_time": "2026-11-06T11:47:51", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "EDU270416P00055000", "bid": 4.8, "bid_size": 11.0, "ask": 7.3, "ask_size": 15.0, "iv": 0.3771, "open_interest": 7.0, "volume": 0.0, "delta": -0.4981, "gamma": 0.0307, "vega": 0.1372, "theta": -0.0172, "rho": -0.1047, "theo": 6.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.88, "last_trade_time": "2026-10-29T12:13:22", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "EDU270416C00060000", "bid": 2.0, "bid_size": 36.0, "ask": 3.9, "ask_size": 27.0, "iv": 0.3774, "open_interest": 20.0, "volume": 0.0, "delta": 0.3805, "gamma": 0.0282, "vega": 0.132, "theta": -0.0158, "rho": 0.0736, "theo": 3.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-09T09:30:02", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "EDU270416P00060000", "bid": 7.8, "bid_size": 17.0, "ask": 10.9, "ask_size": 15.0, "iv": 0.3764, "open_interest": 0.0, "volume": 0.0, "delta": -0.6413, "gamma": 0.0305, "vega": 0.1278, "theta": -0.0162, "rho": -0.1212, "theo": 9.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "EDU270416C00065000", "bid": 0.7, "bid_size": 24.0, "ask": 2.7, "ask_size": 26.0, "iv": 0.3673, "open_interest": 9.0, "volume": 0.0, "delta": 0.2728, "gamma": 0.0242, "vega": 0.1154, "theta": -0.014, "rho": 0.0536, "theo": 1.9898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-05T12:52:23", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "EDU270416P00065000", "bid": 12.7, "bid_size": 16.0, "ask": 14.6, "ask_size": 18.0, "iv": 0.4133, "open_interest": 0.0, "volume": 0.0, "delta": -0.7596, "gamma": 0.0273, "vega": 0.1052, "theta": -0.0141, "rho": -0.1218, "theo": 13.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "EDU270416C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 55.0, "iv": 0.3561, "open_interest": 1102.0, "volume": 0.0, "delta": 0.1954, "gamma": 0.0196, "vega": 0.0961, "theta": -0.012, "rho": 0.0387, "theo": 1.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-29T14:47:10", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EDU270416P00070000", "bid": 16.0, "bid_size": 13.0, "ask": 18.9, "ask_size": 14.0, "iv": 0.3426, "open_interest": 0.0, "volume": 0.0, "delta": -0.8475, "gamma": 0.023, "vega": 0.079, "theta": -0.0118, "rho": -0.1083, "theo": 17.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "EDU270416C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 41.0, "iv": 0.491, "open_interest": 8.0, "volume": 0.0, "delta": 0.1421, "gamma": 0.0154, "vega": 0.0785, "theta": -0.01, "rho": 0.0282, "theo": 0.918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-28T10:27:27", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "EDU270416P00075000", "bid": 21.1, "bid_size": 13.0, "ask": 23.7, "ask_size": 14.0, "iv": 0.3905, "open_interest": 1.0, "volume": 0.0, "delta": -0.9088, "gamma": 0.0182, "vega": 0.0535, "theta": -0.009, "rho": -0.0862, "theo": 22.5198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.37, "last_trade_time": "2026-10-15T11:01:03", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "EDU270416C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 93.0, "iv": 0.531, "open_interest": 1097.0, "volume": 0.0, "delta": 0.1057, "gamma": 0.0121, "vega": 0.0639, "theta": -0.0084, "rho": 0.021, "theo": 0.6612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-10-29T14:47:10", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "EDU270416P00080000", "bid": 25.1, "bid_size": 15.0, "ask": 29.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.013, "vega": 0.0336, "theta": -0.0055, "rho": -0.0644, "theo": 27.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.37, "last_trade_time": "2026-10-05T09:38:48", "percent_change": 0.0, "prev_day_close": 26.5999994277954}], "symbol": "EDU", "security_type": "stock", "exchange_id": 3, "current_price": 53.61, "price_change": -1.38, "price_change_percent": -2.5095, "bid": 50.01, "ask": 54.97, "bid_size": 100, "ask_size": 100, "open": 54.52, "high": 54.75, "low": 53.145, "close": 53.61, "prev_day_close": 54.99, "volume": 885146, "iv30": 36.126, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415187098, "last_trade_time": "2026-11-09T15:59:57", "tick": "down"}, "symbol": "EDU"}