{"timestamp": "2026-11-10 02:44:54", "data": {"options": [{"option": "EDV261120C00051000", "bid": 7.0, "bid_size": 30.0, "ask": 10.8, "ask_size": 345.0, "iv": 0.5386, "open_interest": 50.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0067, "vega": 0.003, "theta": -0.0037, "rho": 0.0179, "theo": 8.8224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.34, "last_trade_time": "2026-10-22T14:45:50", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "EDV261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 79.0, "iv": 0.4331, "open_interest": 1.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0067, "vega": 0.003, "theta": -0.0047, "rho": -0.0002, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-08T10:47:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EDV261120C00052000", "bid": 6.7, "bid_size": 25.0, "ask": 9.4, "ask_size": 344.0, "iv": 0.6009, "open_interest": 2.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0094, "vega": 0.004, "theta": -0.0048, "rho": 0.0182, "theo": 7.8285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.18, "last_trade_time": "2026-10-14T10:43:36", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "EDV261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 78.0, "iv": 0.387, "open_interest": 3.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0095, "vega": 0.004, "theta": -0.0058, "rho": -0.0003, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-10-15T09:30:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EDV261120C00053000", "bid": 5.7, "bid_size": 26.0, "ask": 8.4, "ask_size": 344.0, "iv": 0.5371, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0136, "vega": 0.0052, "theta": -0.0063, "rho": 0.0184, "theo": 6.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "EDV261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 66.0, "iv": 0.3413, "open_interest": 62.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0136, "vega": 0.0053, "theta": -0.0071, "rho": -0.0004, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T15:47:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EDV261120C00054000", "bid": 5.6, "bid_size": 13.0, "ask": 6.2, "ask_size": 195.0, "iv": 0.3718, "open_interest": 109.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.02, "vega": 0.007, "theta": -0.0082, "rho": 0.0186, "theo": 5.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.08, "last_trade_time": "2026-11-06T12:59:53", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "EDV261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 66.0, "iv": 0.2957, "open_interest": 73.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0202, "vega": 0.0071, "theta": -0.009, "rho": -0.0006, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T14:08:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EDV261120C00055000", "bid": 3.8, "bid_size": 44.0, "ask": 6.5, "ask_size": 357.0, "iv": 0.4561, "open_interest": 51.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0305, "vega": 0.0097, "theta": -0.0107, "rho": 0.0186, "theo": 4.8639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-14T10:37:50", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "EDV261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 135.0, "iv": 0.3446, "open_interest": 105.0, "volume": 10.0, "delta": -0.0425, "gamma": 0.0307, "vega": 0.0097, "theta": -0.0113, "rho": -0.0008, "theo": 0.0503, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:19:31", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "EDV261120C00056000", "bid": 2.85, "bid_size": 39.0, "ask": 5.5, "ask_size": 357.0, "iv": 0.3969, "open_interest": 10.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.0479, "vega": 0.0135, "theta": -0.014, "rho": 0.0185, "theo": 3.8894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-21T09:36:49", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "EDV261120P00056000", "bid": 0.05, "bid_size": 5.0, "ask": 0.1, "ask_size": 68.0, "iv": 0.2535, "open_interest": 301.0, "volume": 57.0, "delta": -0.0654, "gamma": 0.0484, "vega": 0.0136, "theta": -0.0146, "rho": -0.0012, "theo": 0.0745, "change": 0.0, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:06:18", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "EDV261120C00057000", "bid": 1.85, "bid_size": 41.0, "ask": 4.5, "ask_size": 340.0, "iv": 0.3249, "open_interest": 41.0, "volume": 0.0, "delta": 0.8952, "gamma": 0.0778, "vega": 0.0193, "theta": -0.0184, "rho": 0.018, "theo": 2.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-11-02T15:35:32", "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "EDV261120P00057000", "bid": 0.05, "bid_size": 13.0, "ask": 0.2, "ask_size": 25.0, "iv": 0.2278, "open_interest": 93.0, "volume": 3.0, "delta": -0.1059, "gamma": 0.0787, "vega": 0.0194, "theta": -0.0189, "rho": -0.002, "theo": 0.1173, "change": -0.04, "open": 0.08, "high": 0.08, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:05:33", "percent_change": -40.0, "prev_day_close": 0.100000003352761}, {"option": "EDV261120C00058000", "bid": 1.9, "bid_size": 25.0, "ask": 2.2, "ask_size": 25.0, "iv": 0.208, "open_interest": 304.0, "volume": 2.0, "delta": 0.8204, "gamma": 0.1278, "vega": 0.0276, "theta": -0.024, "rho": 0.0168, "theo": 2.0184, "change": 0.05, "open": 1.97, "high": 2.1, "low": 1.97, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T14:40:49", "percent_change": 2.43902, "prev_day_close": 2.05000001192093}, {"option": "EDV261120P00058000", "bid": 0.15, "bid_size": 24.0, "ask": 0.25, "ask_size": 77.0, "iv": 0.1958, "open_interest": 184.0, "volume": 1.0, "delta": -0.1819, "gamma": 0.1297, "vega": 0.0278, "theta": -0.0246, "rho": -0.0033, "theo": 0.202, "change": -0.075, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:01:06", "percent_change": -33.3333, "prev_day_close": 0.225000001490116}, {"option": "EDV261120C00059000", "bid": 0.95, "bid_size": 65.0, "ask": 1.4, "ask_size": 72.0, "iv": 0.1674, "open_interest": 34.0, "volume": 0.0, "delta": 0.6791, "gamma": 0.1954, "vega": 0.0373, "theta": -0.03, "rho": 0.014, "theo": 1.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T09:42:04", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "EDV261120P00059000", "bid": 0.2, "bid_size": 86.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.151, "open_interest": 58.0, "volume": 0.0, "delta": -0.3259, "gamma": 0.1989, "vega": 0.0375, "theta": -0.0306, "rho": -0.0055, "theo": 0.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T15:58:21", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "EDV261120C00060000", "bid": 0.35, "bid_size": 129.0, "ask": 0.75, "ask_size": 82.0, "iv": 0.1531, "open_interest": 429.0, "volume": 0.0, "delta": 0.4663, "gamma": 0.2234, "vega": 0.0413, "theta": -0.0326, "rho": 0.0097, "theo": 0.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T10:11:42", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "EDV261120P00060000", "bid": 0.6, "bid_size": 74.0, "ask": 1.85, "ask_size": 6.0, "iv": 0.1491, "open_interest": 11.0, "volume": 2.0, "delta": -0.5432, "gamma": 0.2284, "vega": 0.041, "theta": -0.0333, "rho": -0.0084, "theo": 0.8134, "change": -0.2, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T09:31:59", "percent_change": -22.2222, "prev_day_close": 0.899999976158142}, {"option": "EDV261120C00061000", "bid": 0.2, "bid_size": 9.0, "ask": 0.35, "ask_size": 77.0, "iv": 0.1709, "open_interest": 97.0, "volume": 11.0, "delta": 0.2785, "gamma": 0.1743, "vega": 0.0351, "theta": -0.0296, "rho": 0.0058, "theo": 0.3226, "change": -0.075, "open": 0.38, "high": 0.38, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T12:59:37", "percent_change": -20.0, "prev_day_close": 0.375}, {"option": "EDV261120P00061000", "bid": 1.25, "bid_size": 19.0, "ask": 1.65, "ask_size": 17.0, "iv": 0.1626, "open_interest": 194.0, "volume": 0.0, "delta": -0.7348, "gamma": 0.18, "vega": 0.034, "theta": -0.0303, "rho": -0.0096, "theo": 1.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-02T10:00:18", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "EDV261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 7.0, "iv": 0.1708, "open_interest": 5015.0, "volume": 4.0, "delta": 0.1677, "gamma": 0.1154, "vega": 0.0265, "theta": -0.0245, "rho": 0.0035, "theo": 0.1876, "change": -0.06, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T11:09:51", "percent_change": -30.0, "prev_day_close": 0.200000002980232}, {"option": "EDV261120P00062000", "bid": 2.1, "bid_size": 15.0, "ask": 2.45, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8478, "gamma": 0.1212, "vega": 0.0246, "theta": -0.0254, "rho": -0.0094, "theo": 2.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-10-01T15:33:41", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "EDV261120C00063000", "bid": 0.05, "bid_size": 4.0, "ask": 0.3, "ask_size": 157.0, "iv": 0.2609, "open_interest": 89.0, "volume": 0.0, "delta": 0.1072, "gamma": 0.0754, "vega": 0.0196, "theta": -0.0199, "rho": 0.0022, "theo": 0.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-05T10:45:39", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "EDV261120P00063000", "bid": 1.65, "bid_size": 54.0, "ask": 4.3, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9094, "gamma": 0.0799, "vega": 0.0171, "theta": -0.021, "rho": -0.0082, "theo": 3.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-09-29T13:16:59", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "EDV261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 69.0, "iv": 0.2338, "open_interest": 105.0, "volume": 0.0, "delta": 0.0726, "gamma": 0.0506, "vega": 0.0147, "theta": -0.0162, "rho": 0.0015, "theo": 0.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T10:47:08", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "EDV261120P00064000", "bid": 2.65, "bid_size": 54.0, "ask": 5.3, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.0553, "vega": 0.0119, "theta": -0.0172, "rho": -0.0068, "theo": 4.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-10-01T15:33:41", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "EDV261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 68.0, "iv": 0.2758, "open_interest": 62.0, "volume": 0.0, "delta": 0.0514, "gamma": 0.0352, "vega": 0.0113, "theta": -0.0134, "rho": 0.001, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T13:20:34", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "EDV261120P00065000", "bid": 3.6, "bid_size": 45.0, "ask": 6.3, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9659, "gamma": 0.0401, "vega": 0.008, "theta": -0.0142, "rho": -0.0058, "theo": 5.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.81, "last_trade_time": "2026-08-25T11:45:55", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "EDV261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 66.0, "iv": 0.2815, "open_interest": 23.0, "volume": 0.0, "delta": 0.0379, "gamma": 0.0253, "vega": 0.0088, "theta": -0.0112, "rho": 0.0008, "theo": 0.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:14:23", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "EDV261120P00066000", "bid": 4.6, "bid_size": 23.0, "ask": 7.3, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0293, "vega": 0.0055, "theta": -0.0111, "rho": -0.0029, "theo": 6.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-08-06T11:53:29", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "EDV261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 66.0, "iv": 0.3172, "open_interest": 12.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0187, "vega": 0.007, "theta": -0.0095, "rho": 0.0006, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:52:15", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "EDV261120P00067000", "bid": 5.6, "bid_size": 31.0, "ask": 8.3, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0195, "vega": 0.0031, "theta": -0.0098, "rho": -0.0024, "theo": 7.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.25, "last_trade_time": "2026-05-26T11:56:32", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "EDV261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 66.0, "iv": 0.3518, "open_interest": 9.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0141, "vega": 0.0057, "theta": -0.0081, "rho": 0.0004, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T13:46:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EDV261120P00068000", "bid": 6.6, "bid_size": 31.0, "ask": 9.3, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0132, "vega": 0.0022, "theta": -0.008, "rho": -0.001, "theo": 8.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-05-06T15:48:02", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "EDV261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 66.0, "iv": 0.3854, "open_interest": 21.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0109, "vega": 0.0047, "theta": -0.007, "rho": 0.0004, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T10:12:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EDV261120P00069000", "bid": 7.6, "bid_size": 23.0, "ask": 10.3, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0076, "vega": 0.0007, "theta": -0.0077, "rho": -0.0006, "theo": 9.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-05-26T14:42:36", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "EDV261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 66.0, "iv": 0.4182, "open_interest": 24.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0086, "vega": 0.0039, "theta": -0.0061, "rho": 0.0003, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-17T12:55:01", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "EDV261120P00070000", "bid": 8.6, "bid_size": 31.0, "ask": 11.3, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0043, "vega": 0.0005, "theta": -0.0073, "rho": -0.0006, "theo": 10.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-05-06T15:50:38", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "EDV261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 66.0, "iv": 0.45, "open_interest": 3.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0069, "vega": 0.0033, "theta": -0.0054, "rho": 0.0002, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-19T14:21:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EDV261120P00071000", "bid": 9.2, "bid_size": 24.0, "ask": 13.1, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0022, "vega": 0.0003, "theta": -0.007, "rho": 0.0, "theo": 11.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-05-26T14:46:32", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "EDV261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 66.0, "iv": 0.4812, "open_interest": 21.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0056, "vega": 0.0028, "theta": -0.0048, "rho": 0.0002, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-13T09:40:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EDV261120P00072000", "bid": 10.2, "bid_size": 32.0, "ask": 14.1, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0012, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 12.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.44, "last_trade_time": "2026-09-24T14:39:54", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "EDV261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 76.0, "iv": 0.5116, "open_interest": 0.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0046, "vega": 0.0024, "theta": -0.0042, "rho": 0.0002, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EDV261120P00073000", "bid": 11.2, "bid_size": 32.0, "ask": 15.1, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0006, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 13.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-04-21T11:04:10", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "EDV261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 76.0, "iv": 0.5413, "open_interest": 12.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0038, "vega": 0.0021, "theta": -0.0038, "rho": 0.0001, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-07T11:56:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EDV261120P00074000", "bid": 12.2, "bid_size": 32.0, "ask": 16.1, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 14.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "EDV261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 76.0, "iv": 0.5704, "open_interest": 3.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0032, "vega": 0.0018, "theta": -0.0034, "rho": 0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-30T13:18:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EDV261120P00075000", "bid": 13.2, "bid_size": 32.0, "ask": 17.1, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 15.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-03-24T10:34:05", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "EDV261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 78.0, "iv": 0.5989, "open_interest": 2.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0027, "vega": 0.0016, "theta": -0.0031, "rho": 0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-30T13:18:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EDV261120P00076000", "bid": 14.2, "bid_size": 32.0, "ask": 18.1, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 16.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "EDV261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 78.0, "iv": 0.6269, "open_interest": 1.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0023, "vega": 0.0014, "theta": -0.0028, "rho": 0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-21T10:24:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EDV261120P00077000", "bid": 15.2, "bid_size": 32.0, "ask": 19.1, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 17.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "EDV261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 66.0, "iv": 0.6543, "open_interest": 17.0, "volume": 0.0, "delta": 0.004, "gamma": 0.002, "vega": 0.0012, "theta": -0.0025, "rho": 0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T09:47:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EDV261120P00078000", "bid": 16.2, "bid_size": 32.0, "ask": 20.1, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 18.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "EDV261218C00044000", "bid": 14.1, "bid_size": 21.0, "ask": 18.0, "ask_size": 202.0, "iv": 0.4764, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0014, "vega": 0.0021, "theta": 0.0, "rho": 0.0442, "theo": 16.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "EDV261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 55.0, "iv": 0.3997, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0024, "vega": 0.0034, "theta": -0.0015, "rho": -0.0004, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EDV261218C00045000", "bid": 13.1, "bid_size": 21.0, "ask": 17.0, "ask_size": 202.0, "iv": 0.4404, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0018, "vega": 0.0022, "theta": 0.0, "rho": 0.0451, "theo": 15.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "EDV261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 55.0, "iv": 0.3728, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.003, "vega": 0.0042, "theta": -0.0017, "rho": -0.0005, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EDV261218C00046000", "bid": 12.8, "bid_size": 21.0, "ask": 16.0, "ask_size": 202.0, "iv": 0.6139, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0024, "vega": 0.0034, "theta": 0.0, "rho": 0.046, "theo": 14.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "EDV261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 55.0, "iv": 0.3463, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0039, "vega": 0.0052, "theta": -0.002, "rho": -0.0006, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EDV261218C00047000", "bid": 11.8, "bid_size": 21.0, "ask": 15.0, "ask_size": 202.0, "iv": 0.5733, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0032, "vega": 0.0036, "theta": -0.0002, "rho": 0.047, "theo": 13.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "EDV261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 55.0, "iv": 0.3206, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0051, "vega": 0.0064, "theta": -0.0024, "rho": -0.0008, "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": 0.025000000372529}, {"option": "EDV261218C00048000", "bid": 10.1, "bid_size": 21.0, "ask": 14.0, "ask_size": 202.0, "iv": 0.3371, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0042, "vega": 0.0054, "theta": -0.0006, "rho": 0.0478, "theo": 12.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "EDV261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 55.0, "iv": 0.295, "open_interest": 0.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0066, "vega": 0.008, "theta": -0.0028, "rho": -0.001, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EDV261218C00049000", "bid": 9.1, "bid_size": 21.0, "ask": 13.0, "ask_size": 202.0, "iv": 0.3042, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0056, "vega": 0.0057, "theta": -0.0011, "rho": 0.0487, "theo": 11.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "EDV261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 55.0, "iv": 0.2696, "open_interest": 30.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0087, "vega": 0.0099, "theta": -0.0034, "rho": -0.0013, "theo": 0.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T09:49:35", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "EDV261218C00050000", "bid": 8.1, "bid_size": 21.0, "ask": 12.0, "ask_size": 202.0, "iv": 0.2718, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0075, "vega": 0.0083, "theta": -0.0016, "rho": 0.0494, "theo": 10.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "EDV261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 63.0, "iv": 0.2715, "open_interest": 1.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0116, "vega": 0.0125, "theta": -0.0041, "rho": -0.0018, "theo": 0.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T09:51:49", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "EDV261218C00051000", "bid": 7.5, "bid_size": 21.0, "ask": 11.0, "ask_size": 202.0, "iv": 0.3653, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0103, "vega": 0.01, "theta": -0.0023, "rho": 0.0503, "theo": 9.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "EDV261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 64.0, "iv": 0.2445, "open_interest": 3.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0156, "vega": 0.0158, "theta": -0.0049, "rho": -0.0023, "theo": 0.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-10-15T09:30:21", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "EDV261218C00052000", "bid": 6.2, "bid_size": 21.0, "ask": 10.0, "ask_size": 202.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0142, "vega": 0.0125, "theta": -0.0031, "rho": 0.0507, "theo": 8.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "EDV261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 56.0, "iv": 0.2182, "open_interest": 13.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0208, "vega": 0.0197, "theta": -0.0058, "rho": -0.0031, "theo": 0.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T11:16:04", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "EDV261218C00053000", "bid": 5.2, "bid_size": 23.0, "ask": 9.0, "ask_size": 345.0, "iv": 0.2261, "open_interest": 0.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0197, "vega": 0.0173, "theta": -0.0041, "rho": 0.0508, "theo": 7.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-04-29T11:41:14", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "EDV261218P00053000", "bid": 0.05, "bid_size": 10.0, "ask": 0.15, "ask_size": 58.0, "iv": 0.2191, "open_interest": 82.0, "volume": 2.0, "delta": -0.0645, "gamma": 0.0283, "vega": 0.025, "theta": -0.007, "rho": -0.0042, "theo": 0.1257, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:00:36", "percent_change": -33.3333, "prev_day_close": 0.150000002235174}, {"option": "EDV261218C00054000", "bid": 5.0, "bid_size": 36.0, "ask": 7.7, "ask_size": 353.0, "iv": 0.2884, "open_interest": 42.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0275, "vega": 0.0233, "theta": -0.0054, "rho": 0.0506, "theo": 6.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.36, "last_trade_time": "2026-10-15T15:05:30", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "EDV261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 14.0, "iv": 0.2171, "open_interest": 29.0, "volume": 2.0, "delta": -0.0888, "gamma": 0.0384, "vega": 0.0318, "theta": -0.0085, "rho": -0.0058, "theo": 0.1727, "change": -0.04, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:02:17", "percent_change": -20.0, "prev_day_close": 0.200000002980232}, {"option": "EDV261218C00055000", "bid": 4.0, "bid_size": 39.0, "ask": 6.7, "ask_size": 350.0, "iv": 0.251, "open_interest": 70.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0388, "vega": 0.0306, "theta": -0.007, "rho": 0.05, "theo": 5.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-26T11:46:48", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "EDV261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 11.0, "iv": 0.1984, "open_interest": 284.0, "volume": 3.0, "delta": -0.1237, "gamma": 0.0521, "vega": 0.0402, "theta": -0.0101, "rho": -0.008, "theo": 0.2427, "change": -0.02, "open": 0.25, "high": 0.25, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T15:04:27", "percent_change": -8.0, "prev_day_close": 0.25}, {"option": "EDV261218C00056000", "bid": 4.0, "bid_size": 9.0, "ask": 4.4, "ask_size": 13.0, "iv": 0.1734, "open_interest": 137.0, "volume": 0.0, "delta": 0.884, "gamma": 0.0544, "vega": 0.0389, "theta": -0.009, "rho": 0.0488, "theo": 4.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.66, "last_trade_time": "2026-10-30T15:55:25", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "EDV261218P00056000", "bid": 0.2, "bid_size": 63.0, "ask": 0.4, "ask_size": 63.0, "iv": 0.1802, "open_interest": 33.0, "volume": 0.0, "delta": -0.1745, "gamma": 0.0698, "vega": 0.0503, "theta": -0.0121, "rho": -0.0113, "theo": 0.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T12:00:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EDV261218C00057000", "bid": 3.0, "bid_size": 13.0, "ask": 3.9, "ask_size": 13.0, "iv": 0.196, "open_interest": 32.0, "volume": 0.0, "delta": 0.8283, "gamma": 0.0748, "vega": 0.0477, "theta": -0.0113, "rho": 0.047, "theo": 3.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.64, "last_trade_time": "2026-11-06T13:31:23", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "EDV261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 78.0, "iv": 0.1897, "open_interest": 64.0, "volume": 0.0, "delta": -0.2459, "gamma": 0.0904, "vega": 0.0614, "theta": -0.014, "rho": -0.0161, "theo": 0.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-11-04T11:02:11", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EDV261218C00058000", "bid": 2.25, "bid_size": 53.0, "ask": 2.7, "ask_size": 16.0, "iv": 0.1579, "open_interest": 54.0, "volume": 0.0, "delta": 0.7483, "gamma": 0.0977, "vega": 0.063, "theta": -0.0138, "rho": 0.0416, "theo": 2.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-30T15:28:39", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "EDV261218P00058000", "bid": 0.75, "bid_size": 8.0, "ask": 0.95, "ask_size": 73.0, "iv": 0.1831, "open_interest": 207.0, "volume": 1.0, "delta": -0.3416, "gamma": 0.1098, "vega": 0.0709, "theta": -0.0158, "rho": -0.0223, "theo": 0.78, "change": -0.105, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T14:49:12", "percent_change": -12.0, "prev_day_close": 0.875}, {"option": "EDV261218C00059000", "bid": 1.75, "bid_size": 10.0, "ask": 2.05, "ask_size": 58.0, "iv": 0.1743, "open_interest": 48.0, "volume": 0.0, "delta": 0.6414, "gamma": 0.1164, "vega": 0.0696, "theta": -0.016, "rho": 0.0379, "theo": 1.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-11-04T12:18:30", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "EDV261218P00059000", "bid": 0.55, "bid_size": 122.0, "ask": 2.3, "ask_size": 6.0, "iv": 0.1375, "open_interest": 45.0, "volume": 22.0, "delta": -0.4568, "gamma": 0.1209, "vega": 0.0765, "theta": -0.0167, "rho": -0.0299, "theo": 1.1735, "change": -0.155, "open": 1.15, "high": 1.4, "low": 1.15, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-09T14:49:12", "percent_change": -11.6981, "prev_day_close": 1.32499998807907}, {"option": "EDV261218C00060000", "bid": 1.1, "bid_size": 58.0, "ask": 1.45, "ask_size": 10.0, "iv": 0.1648, "open_interest": 762.0, "volume": 10.0, "delta": 0.5202, "gamma": 0.1229, "vega": 0.0756, "theta": -0.0173, "rho": 0.0301, "theo": 1.325, "change": -0.145, "open": 1.33, "high": 1.33, "low": 1.33, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-09T12:59:37", "percent_change": -9.83051, "prev_day_close": 1.47500002384186}, {"option": "EDV261218P00060000", "bid": 1.6, "bid_size": 13.0, "ask": 1.95, "ask_size": 22.0, "iv": 0.1787, "open_interest": 139.0, "volume": 10.0, "delta": -0.5756, "gamma": 0.1185, "vega": 0.0754, "theta": -0.0166, "rho": -0.0381, "theo": 1.7196, "change": -0.075, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T10:57:17", "percent_change": -3.8961, "prev_day_close": 1.92500001192093}, {"option": "EDV261218C00061000", "bid": 0.8, "bid_size": 7.0, "ask": 1.05, "ask_size": 61.0, "iv": 0.1765, "open_interest": 148.0, "volume": 5.0, "delta": 0.4036, "gamma": 0.1159, "vega": 0.0726, "theta": -0.0173, "rho": 0.0223, "theo": 0.9272, "change": -0.15, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T14:31:21", "percent_change": -14.2857, "prev_day_close": 1.04999998211861}, {"option": "EDV261218P00061000", "bid": 2.25, "bid_size": 11.0, "ask": 2.65, "ask_size": 12.0, "iv": 0.183, "open_interest": 53.0, "volume": 0.0, "delta": -0.6801, "gamma": 0.1049, "vega": 0.0695, "theta": -0.0155, "rho": -0.0451, "theo": 2.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.46, "last_trade_time": "2026-10-19T10:39:09", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "EDV261218C00062000", "bid": 0.5, "bid_size": 64.0, "ask": 0.75, "ask_size": 65.0, "iv": 0.18, "open_interest": 3013.0, "volume": 0.0, "delta": 0.3063, "gamma": 0.1001, "vega": 0.0671, "theta": -0.0164, "rho": 0.0181, "theo": 0.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-05T12:04:28", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "EDV261218P00062000", "bid": 3.0, "bid_size": 51.0, "ask": 3.5, "ask_size": 48.0, "iv": 0.1935, "open_interest": 83.0, "volume": 0.0, "delta": -0.762, "gamma": 0.0868, "vega": 0.0606, "theta": -0.0139, "rho": -0.0512, "theo": 3.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-29T14:41:53", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "EDV261218C00063000", "bid": 0.15, "bid_size": 12.0, "ask": 0.75, "ask_size": 118.0, "iv": 0.1911, "open_interest": 236.0, "volume": 0.0, "delta": 0.2307, "gamma": 0.0824, "vega": 0.0601, "theta": -0.0149, "rho": 0.0145, "theo": 0.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T12:38:15", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "EDV261218P00063000", "bid": 3.8, "bid_size": 46.0, "ask": 6.2, "ask_size": 7.0, "iv": 0.1824, "open_interest": 69.0, "volume": 0.0, "delta": -0.8222, "gamma": 0.0694, "vega": 0.0509, "theta": -0.0122, "rho": -0.0557, "theo": 4.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-10-29T14:43:13", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "EDV261218C00064000", "bid": 0.25, "bid_size": 8.0, "ask": 0.6, "ask_size": 128.0, "iv": 0.2201, "open_interest": 109.0, "volume": 0.0, "delta": 0.1752, "gamma": 0.0662, "vega": 0.052, "theta": -0.0133, "rho": 0.0094, "theo": 0.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T14:04:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EDV261218P00064000", "bid": 4.7, "bid_size": 46.0, "ask": 5.2, "ask_size": 15.0, "iv": 0.2016, "open_interest": 154.0, "volume": 2.0, "delta": -0.8656, "gamma": 0.0547, "vega": 0.0426, "theta": -0.0105, "rho": -0.0593, "theo": 4.9675, "change": 0.05, "open": 5.05, "high": 5.05, "low": 5.05, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-09T12:07:54", "percent_change": 1.0, "prev_day_close": 5.0}, {"option": "EDV261218C00065000", "bid": 0.15, "bid_size": 63.0, "ask": 0.3, "ask_size": 63.0, "iv": 0.2069, "open_interest": 156.0, "volume": 0.0, "delta": 0.1339, "gamma": 0.0525, "vega": 0.044, "theta": -0.0117, "rho": 0.0073, "theo": 0.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T11:54:03", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "EDV261218P00065000", "bid": 5.5, "bid_size": 7.0, "ask": 6.2, "ask_size": 10.0, "iv": 0.2012, "open_interest": 117.0, "volume": 0.0, "delta": -0.8968, "gamma": 0.0431, "vega": 0.0359, "theta": -0.009, "rho": -0.0622, "theo": 5.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-02T10:36:20", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "EDV261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 102.0, "iv": 0.234, "open_interest": 231.0, "volume": 0.0, "delta": 0.1046, "gamma": 0.0418, "vega": 0.0365, "theta": -0.0103, "rho": 0.0066, "theo": 0.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-05T11:31:39", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "EDV261218P00066000", "bid": 5.3, "bid_size": 22.0, "ask": 8.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 76.0, "volume": 0.0, "delta": -0.9196, "gamma": 0.0341, "vega": 0.0302, "theta": -0.0077, "rho": -0.0645, "theo": 6.8535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.09, "last_trade_time": "2026-09-24T14:28:43", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "EDV261218C00067000", "bid": 0.05, "bid_size": 60.0, "ask": 0.2, "ask_size": 59.0, "iv": 0.2268, "open_interest": 120.0, "volume": 0.0, "delta": 0.0824, "gamma": 0.0333, "vega": 0.0296, "theta": -0.009, "rho": 0.0049, "theo": 0.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-19T11:20:56", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "EDV261218P00067000", "bid": 6.2, "bid_size": 23.0, "ask": 8.9, "ask_size": 23.0, "iv": 0.0, "open_interest": 102.0, "volume": 0.0, "delta": -0.9363, "gamma": 0.0272, "vega": 0.0251, "theta": -0.0066, "rho": -0.0665, "theo": 7.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-09-24T12:34:16", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "EDV261218C00068000", "bid": 0.05, "bid_size": 58.0, "ask": 0.15, "ask_size": 58.0, "iv": 0.2384, "open_interest": 201.0, "volume": 0.0, "delta": 0.0658, "gamma": 0.0268, "vega": 0.024, "theta": -0.0079, "rho": 0.0037, "theo": 0.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-15T12:03:01", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "EDV261218P00068000", "bid": 8.5, "bid_size": 7.0, "ask": 9.9, "ask_size": 22.0, "iv": 0.3758, "open_interest": 68.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0219, "vega": 0.0213, "theta": -0.0056, "rho": -0.0683, "theo": 8.7894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-07-17T12:40:04", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "EDV261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 58.0, "iv": 0.2461, "open_interest": 44.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0216, "vega": 0.0224, "theta": -0.0069, "rho": 0.0034, "theo": 0.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T11:35:17", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "EDV261218P00069000", "bid": 8.2, "bid_size": 22.0, "ask": 10.9, "ask_size": 22.0, "iv": 0.0, "open_interest": 91.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.0178, "vega": 0.0182, "theta": -0.0047, "rho": -0.0699, "theo": 9.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.82, "last_trade_time": "2026-11-06T12:58:32", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "EDV261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 56.0, "iv": 0.2665, "open_interest": 223.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0177, "vega": 0.0178, "theta": -0.0061, "rho": 0.0025, "theo": 0.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T14:09:36", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "EDV261218P00070000", "bid": 9.1, "bid_size": 23.0, "ask": 11.9, "ask_size": 23.0, "iv": 0.0, "open_interest": 163.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0146, "vega": 0.0155, "theta": -0.004, "rho": -0.0714, "theo": 10.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-07-13T15:01:51", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "EDV261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 56.0, "iv": 0.2674, "open_interest": 7.0, "volume": 0.0, "delta": 0.0357, "gamma": 0.0145, "vega": 0.0163, "theta": -0.0054, "rho": 0.0019, "theo": 0.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-06-18T09:46:16", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "EDV261218P00071000", "bid": 10.1, "bid_size": 21.0, "ask": 12.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 137.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0121, "vega": 0.0134, "theta": -0.0033, "rho": -0.0727, "theo": 11.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-06-24T15:39:20", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "EDV261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 56.0, "iv": 0.2854, "open_interest": 87.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0122, "vega": 0.0132, "theta": -0.0048, "rho": 0.0018, "theo": 0.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-06T13:04:24", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "EDV261218P00072000", "bid": 11.1, "bid_size": 20.0, "ask": 13.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 46.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0101, "vega": 0.0117, "theta": -0.0028, "rho": -0.0741, "theo": 12.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-06-24T15:51:05", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "EDV261218C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 55.0, "iv": 0.3034, "open_interest": 9.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0101, "vega": 0.0124, "theta": -0.0043, "rho": 0.0016, "theo": 0.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-13T09:40:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "EDV261218P00073000", "bid": 11.7, "bid_size": 21.0, "ask": 15.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0085, "vega": 0.01, "theta": -0.0023, "rho": -0.0753, "theo": 13.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-04-13T10:47:51", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "EDV261218C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 55.0, "iv": 0.3204, "open_interest": 19.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0086, "vega": 0.0098, "theta": -0.0039, "rho": 0.0012, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-31T12:23:33", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "EDV261218P00074000", "bid": 12.7, "bid_size": 21.0, "ask": 16.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0072, "vega": 0.009, "theta": -0.0018, "rho": -0.0765, "theo": 14.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-06-24T15:37:26", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "EDV261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 55.0, "iv": 0.3372, "open_interest": 1315.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0073, "vega": 0.0091, "theta": -0.0035, "rho": 0.0011, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T14:42:53", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "EDV261218P00075000", "bid": 13.6, "bid_size": 21.0, "ask": 17.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0062, "vega": 0.0078, "theta": -0.0014, "rho": -0.0777, "theo": 15.6885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.06, "last_trade_time": "2026-06-24T15:43:25", "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "EDV261218C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 55.0, "iv": 0.3217, "open_interest": 83.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0062, "vega": 0.008, "theta": -0.0031, "rho": 0.0009, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T10:17:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "EDV261218P00076000", "bid": 14.6, "bid_size": 21.0, "ask": 18.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0053, "vega": 0.0068, "theta": -0.001, "rho": -0.0788, "theo": 16.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-04-27T15:19:33", "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "EDV261218C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 55.0, "iv": 0.3369, "open_interest": 221.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0054, "vega": 0.0068, "theta": -0.0028, "rho": 0.0008, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T14:13:29", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "EDV261218P00077000", "bid": 15.6, "bid_size": 21.0, "ask": 19.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0046, "vega": 0.0062, "theta": -0.0007, "rho": -0.08, "theo": 17.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.92, "last_trade_time": "2026-05-04T12:58:38", "percent_change": 0.0, "prev_day_close": 17.5499997138977}, {"option": "EDV261218C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 55.0, "iv": 0.3522, "open_interest": 20.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0046, "vega": 0.0063, "theta": -0.0026, "rho": 0.0007, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-21T11:33:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EDV261218P00078000", "bid": 16.6, "bid_size": 21.0, "ask": 20.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.004, "vega": 0.0056, "theta": -0.0004, "rho": -0.0811, "theo": 18.6645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-05-08T09:33:56", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "EDV261218C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 55.0, "iv": 0.3665, "open_interest": 1.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.004, "vega": 0.0057, "theta": -0.0024, "rho": 0.0006, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-07-20T10:20:35", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "EDV261218P00079000", "bid": 17.6, "bid_size": 21.0, "ask": 21.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0035, "vega": 0.0049, "theta": -0.0001, "rho": -0.0822, "theo": 19.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.69, "last_trade_time": "2026-05-12T09:49:35", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "EDV261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 55.0, "iv": 0.3807, "open_interest": 45.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0035, "vega": 0.0048, "theta": -0.0022, "rho": 0.0005, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T15:01:17", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "EDV261218P00080000", "bid": 18.6, "bid_size": 21.0, "ask": 22.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0031, "vega": 0.0044, "theta": 0.0, "rho": -0.0833, "theo": 20.6508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.13, "last_trade_time": "2026-05-15T09:38:06", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "EDV261218C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 55.0, "iv": 0.3945, "open_interest": 23.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0031, "vega": 0.0045, "theta": -0.002, "rho": 0.0005, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-03-06T09:32:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EDV261218P00081000", "bid": 19.6, "bid_size": 21.0, "ask": 23.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0027, "vega": 0.004, "theta": 0.0, "rho": -0.0844, "theo": 21.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.44, "last_trade_time": "2026-05-21T10:15:38", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "EDV261218C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 55.0, "iv": 0.4081, "open_interest": 0.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0027, "vega": 0.0042, "theta": -0.0018, "rho": 0.0005, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EDV261218P00082000", "bid": 20.6, "bid_size": 21.0, "ask": 24.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0024, "vega": 0.0037, "theta": 0.0, "rho": -0.0854, "theo": 22.6381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.9, "last_trade_time": "2026-06-02T14:09:34", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "EDV261218C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 55.0, "iv": 0.4215, "open_interest": 0.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0024, "vega": 0.0037, "theta": -0.0017, "rho": 0.0004, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EDV261218P00083000", "bid": 21.6, "bid_size": 22.0, "ask": 25.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0021, "vega": 0.0033, "theta": 0.0, "rho": -0.0865, "theo": 23.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "EDV261218C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 55.0, "iv": 0.4347, "open_interest": 3.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0021, "vega": 0.0032, "theta": -0.0016, "rho": 0.0003, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-10T09:30:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EDV261218P00084000", "bid": 22.6, "bid_size": 22.0, "ask": 26.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0019, "vega": 0.003, "theta": 0.0, "rho": -0.0876, "theo": 24.6263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "EDV261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 55.0, "iv": 0.4477, "open_interest": 450.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0019, "vega": 0.003, "theta": -0.0014, "rho": 0.0003, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T14:22:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EDV261218P00085000", "bid": 23.6, "bid_size": 22.0, "ask": 27.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0017, "vega": 0.0027, "theta": 0.0, "rho": -0.0886, "theo": 25.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "EDV261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 55.0, "iv": 0.5102, "open_interest": 1.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0011, "vega": 0.002, "theta": -0.001, "rho": 0.0002, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-04-24T09:31:21", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EDV261218P00090000", "bid": 28.6, "bid_size": 22.0, "ask": 32.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.001, "vega": 0.0018, "theta": 0.0, "rho": -0.0939, "theo": 30.5935, "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": 30.5000009536743}, {"option": "EDV261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 55.0, "iv": 0.5674, "open_interest": 16.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0007, "vega": 0.0013, "theta": -0.0007, "rho": 0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-04-16T09:43:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EDV261218P00095000", "bid": 33.5, "bid_size": 22.0, "ask": 37.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0007, "vega": 0.0012, "theta": 0.0, "rho": -0.0991, "theo": 35.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4499988555908}, {"option": "EDV261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 55.0, "iv": 0.6215, "open_interest": 106.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0005, "vega": 0.001, "theta": -0.0006, "rho": 0.0001, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T09:55:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EDV261218P00100000", "bid": 38.5, "bid_size": 22.0, "ask": 42.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0004, "vega": 0.0009, "theta": 0.0, "rho": -0.1043, "theo": 40.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.1, "last_trade_time": "2026-09-03T13:15:11", "percent_change": 0.0, "prev_day_close": 40.4499988555908}, {"option": "EDV270219C00035000", "bid": 23.0, "bid_size": 21.0, "ask": 26.9, "ask_size": 152.0, "iv": 0.525, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0353, "theo": 24.9216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "EDV270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 53.0, "iv": 0.4184, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0006, "vega": 0.0022, "theta": -0.0003, "rho": -0.0003, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EDV270219C00040000", "bid": 18.1, "bid_size": 21.0, "ask": 21.9, "ask_size": 152.0, "iv": 0.4359, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0003, "vega": 0.0005, "theta": 0.0, "rho": 0.0405, "theo": 19.9452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "EDV270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 53.0, "iv": 0.3223, "open_interest": 1.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0017, "vega": 0.0055, "theta": -0.0008, "rho": -0.001, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-05T15:26:29", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "EDV270219C00045000", "bid": 13.1, "bid_size": 21.0, "ask": 17.0, "ask_size": 152.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0021, "vega": 0.0034, "theta": 0.0, "rho": 0.0464, "theo": 14.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499994277954}, {"option": "EDV270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 49.0, "iv": 0.2601, "open_interest": 44.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0053, "vega": 0.0141, "theta": -0.0016, "rho": -0.0028, "theo": 0.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-09T09:30:26", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "EDV270219C00050000", "bid": 8.9, "bid_size": 22.0, "ask": 11.7, "ask_size": 217.0, "iv": 0.2959, "open_interest": 1.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0126, "vega": 0.0183, "theta": -0.0012, "rho": 0.0568, "theo": 10.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-09-14T14:12:24", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "EDV270219P00050000", "bid": 0.1, "bid_size": 30.0, "ask": 0.25, "ask_size": 50.0, "iv": 0.2209, "open_interest": 108.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0167, "vega": 0.0365, "theta": -0.0037, "rho": -0.0089, "theo": 0.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-13T09:30:22", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "EDV270219C00053000", "bid": 6.9, "bid_size": 7.0, "ask": 7.6, "ask_size": 7.0, "iv": 0.2117, "open_interest": 10.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.0312, "vega": 0.0458, "theta": -0.0046, "rho": 0.0672, "theo": 7.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-16T15:06:29", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "EDV270219P00053000", "bid": 0.2, "bid_size": 56.0, "ask": 0.45, "ask_size": 54.0, "iv": 0.1901, "open_interest": 60.0, "volume": 0.0, "delta": -0.1179, "gamma": 0.0327, "vega": 0.063, "theta": -0.0059, "rho": -0.0183, "theo": 0.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-02T10:27:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EDV270219C00054000", "bid": 6.0, "bid_size": 14.0, "ask": 6.5, "ask_size": 37.0, "iv": 0.1874, "open_interest": 2.0, "volume": 0.0, "delta": 0.8861, "gamma": 0.0401, "vega": 0.0575, "theta": -0.0059, "rho": 0.0733, "theo": 6.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-09T13:23:46", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "EDV270219P00054000", "bid": 0.3, "bid_size": 55.0, "ask": 0.55, "ask_size": 13.0, "iv": 0.1831, "open_interest": 23.0, "volume": 1.0, "delta": -0.151, "gamma": 0.0402, "vega": 0.074, "theta": -0.0068, "rho": -0.023, "theo": 0.4731, "change": -0.075, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:05:06", "percent_change": -15.7895, "prev_day_close": 0.475000008940697}, {"option": "EDV270219C00055000", "bid": 5.2, "bid_size": 2.0, "ask": 5.6, "ask_size": 8.0, "iv": 0.1858, "open_interest": 11.0, "volume": 1.0, "delta": 0.8438, "gamma": 0.0497, "vega": 0.0728, "theta": -0.0073, "rho": 0.0788, "theo": 5.3904, "change": -0.1, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T14:18:01", "percent_change": -1.85185, "prev_day_close": 5.39999985694885}, {"option": "EDV270219P00055000", "bid": 0.5, "bid_size": 11.0, "ask": 0.7, "ask_size": 7.0, "iv": 0.1815, "open_interest": 114.0, "volume": 4.0, "delta": -0.1926, "gamma": 0.0486, "vega": 0.086, "theta": -0.0078, "rho": -0.0289, "theo": 0.6251, "change": 0.0, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T09:31:25", "percent_change": -2.55448e-06, "prev_day_close": 0.700000017881394}, {"option": "EDV270219C00056000", "bid": 4.4, "bid_size": 11.0, "ask": 4.8, "ask_size": 41.0, "iv": 0.1837, "open_interest": 26.0, "volume": 0.0, "delta": 0.7907, "gamma": 0.0592, "vega": 0.0881, "theta": -0.0085, "rho": 0.083, "theo": 4.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-16T10:22:47", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "EDV270219P00056000", "bid": 0.7, "bid_size": 8.0, "ask": 0.95, "ask_size": 56.0, "iv": 0.1798, "open_interest": 14.0, "volume": 0.0, "delta": -0.2439, "gamma": 0.0574, "vega": 0.098, "theta": -0.0088, "rho": -0.0357, "theo": 0.8282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-26T14:25:56", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EDV270219C00057000", "bid": 3.6, "bid_size": 11.0, "ask": 4.0, "ask_size": 9.0, "iv": 0.1755, "open_interest": 50.0, "volume": 0.0, "delta": 0.7274, "gamma": 0.0673, "vega": 0.1021, "theta": -0.0095, "rho": 0.0847, "theo": 3.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.74, "last_trade_time": "2026-11-06T09:53:16", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "EDV270219P00057000", "bid": 0.95, "bid_size": 16.0, "ask": 1.3, "ask_size": 60.0, "iv": 0.1795, "open_interest": 17.0, "volume": 1.0, "delta": -0.305, "gamma": 0.0659, "vega": 0.1089, "theta": -0.0097, "rho": -0.0433, "theo": 1.0961, "change": -0.15, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T10:08:45", "percent_change": -12.5, "prev_day_close": 1.19999998807907}, {"option": "EDV270219C00058000", "bid": 2.85, "bid_size": 54.0, "ask": 3.4, "ask_size": 47.0, "iv": 0.1736, "open_interest": 30.0, "volume": 0.0, "delta": 0.6562, "gamma": 0.073, "vega": 0.1134, "theta": -0.0102, "rho": 0.0834, "theo": 3.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.31, "last_trade_time": "2026-11-05T14:22:34", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "EDV270219P00058000", "bid": 1.35, "bid_size": 7.0, "ask": 1.65, "ask_size": 58.0, "iv": 0.1798, "open_interest": 45.0, "volume": 0.0, "delta": -0.3748, "gamma": 0.073, "vega": 0.1173, "theta": -0.0105, "rho": -0.0515, "theo": 1.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-06T09:52:03", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "EDV270219C00059000", "bid": 2.3, "bid_size": 46.0, "ask": 2.75, "ask_size": 14.0, "iv": 0.1717, "open_interest": 58.0, "volume": 0.0, "delta": 0.5807, "gamma": 0.0756, "vega": 0.1208, "theta": -0.0106, "rho": 0.0792, "theo": 2.5559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-10-23T11:23:35", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "EDV270219P00059000", "bid": 1.75, "bid_size": 10.0, "ask": 2.1, "ask_size": 54.0, "iv": 0.1781, "open_interest": 29.0, "volume": 0.0, "delta": -0.4504, "gamma": 0.0775, "vega": 0.122, "theta": -0.011, "rho": -0.0593, "theo": 1.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-10-19T10:17:45", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "EDV270219C00060000", "bid": 1.95, "bid_size": 18.0, "ask": 2.25, "ask_size": 58.0, "iv": 0.1778, "open_interest": 295.0, "volume": 0.0, "delta": 0.5053, "gamma": 0.0752, "vega": 0.1238, "theta": -0.0107, "rho": 0.0727, "theo": 2.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T12:38:12", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "EDV270219P00060000", "bid": 2.2, "bid_size": 54.0, "ask": 2.65, "ask_size": 50.0, "iv": 0.1764, "open_interest": 98.0, "volume": 0.0, "delta": -0.5278, "gamma": 0.0789, "vega": 0.1222, "theta": -0.0112, "rho": -0.0663, "theo": 2.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-11-05T09:48:04", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "EDV270219C00061000", "bid": 1.5, "bid_size": 15.0, "ask": 1.85, "ask_size": 57.0, "iv": 0.1779, "open_interest": 110.0, "volume": 1.0, "delta": 0.4338, "gamma": 0.0723, "vega": 0.1226, "theta": -0.0106, "rho": 0.0664, "theo": 1.6629, "change": -0.155, "open": 1.67, "high": 1.67, "low": 1.67, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-11-09T11:40:07", "percent_change": -8.49315, "prev_day_close": 1.82499998807907}, {"option": "EDV270219P00061000", "bid": 2.8, "bid_size": 46.0, "ask": 3.2, "ask_size": 7.0, "iv": 0.1746, "open_interest": 68.0, "volume": 0.0, "delta": -0.6023, "gamma": 0.0769, "vega": 0.1183, "theta": -0.0111, "rho": -0.072, "theo": 3.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.41, "last_trade_time": "2026-11-05T10:47:48", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "EDV270219C00062000", "bid": 1.2, "bid_size": 18.0, "ask": 2.1, "ask_size": 114.0, "iv": 0.2061, "open_interest": 96.0, "volume": 0.0, "delta": 0.3689, "gamma": 0.0676, "vega": 0.1178, "theta": -0.0103, "rho": 0.0574, "theo": 1.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T10:45:51", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "EDV270219P00062000", "bid": 3.5, "bid_size": 14.0, "ask": 3.9, "ask_size": 6.0, "iv": 0.1774, "open_interest": 33.0, "volume": 0.0, "delta": -0.6705, "gamma": 0.0721, "vega": 0.1107, "theta": -0.0106, "rho": -0.0761, "theo": 3.7284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-08-31T11:40:29", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "EDV270219C00063000", "bid": 0.9, "bid_size": 11.0, "ask": 1.45, "ask_size": 50.0, "iv": 0.192, "open_interest": 73.0, "volume": 0.0, "delta": 0.3119, "gamma": 0.0617, "vega": 0.1109, "theta": -0.0098, "rho": 0.049, "theo": 1.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T10:50:37", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "EDV270219P00063000", "bid": 4.3, "bid_size": 7.0, "ask": 4.8, "ask_size": 41.0, "iv": 0.1891, "open_interest": 45.0, "volume": 0.0, "delta": -0.7301, "gamma": 0.0655, "vega": 0.1008, "theta": -0.0099, "rho": -0.0785, "theo": 4.4971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-22T11:52:30", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "EDV270219C00064000", "bid": 0.75, "bid_size": 17.0, "ask": 1.0, "ask_size": 55.0, "iv": 0.1876, "open_interest": 8.0, "volume": 0.0, "delta": 0.263, "gamma": 0.0554, "vega": 0.1026, "theta": -0.0093, "rho": 0.0416, "theo": 0.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-23T14:21:59", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "EDV270219P00064000", "bid": 5.1, "bid_size": 11.0, "ask": 5.6, "ask_size": 42.0, "iv": 0.1918, "open_interest": 35.0, "volume": 0.0, "delta": -0.7805, "gamma": 0.0581, "vega": 0.0906, "theta": -0.0091, "rho": -0.0804, "theo": 5.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.49, "last_trade_time": "2026-10-27T09:37:48", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "EDV270219C00065000", "bid": 0.6, "bid_size": 12.0, "ask": 0.85, "ask_size": 55.0, "iv": 0.1935, "open_interest": 272.0, "volume": 0.0, "delta": 0.2218, "gamma": 0.0492, "vega": 0.0939, "theta": -0.0087, "rho": 0.0351, "theo": 0.7238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-23T12:37:36", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "EDV270219P00065000", "bid": 5.9, "bid_size": 9.0, "ask": 6.4, "ask_size": 6.0, "iv": 0.1889, "open_interest": 43.0, "volume": 20.0, "delta": -0.8221, "gamma": 0.0505, "vega": 0.0804, "theta": -0.0081, "rho": -0.0821, "theo": 6.1849, "change": -0.15, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T09:37:04", "percent_change": -2.4, "prev_day_close": 6.25}, {"option": "EDV270219C00066000", "bid": 0.4, "bid_size": 62.0, "ask": 0.7, "ask_size": 54.0, "iv": 0.1928, "open_interest": 95.0, "volume": 0.0, "delta": 0.1874, "gamma": 0.0432, "vega": 0.0852, "theta": -0.008, "rho": 0.0296, "theo": 0.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T11:30:21", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "EDV270219P00066000", "bid": 6.8, "bid_size": 8.0, "ask": 7.3, "ask_size": 8.0, "iv": 0.1938, "open_interest": 69.0, "volume": 0.0, "delta": -0.8558, "gamma": 0.0434, "vega": 0.0693, "theta": -0.0071, "rho": -0.0819, "theo": 7.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-08-14T15:01:36", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "EDV270219C00067000", "bid": 0.35, "bid_size": 11.0, "ask": 0.8, "ask_size": 61.0, "iv": 0.2142, "open_interest": 168.0, "volume": 0.0, "delta": 0.1589, "gamma": 0.0379, "vega": 0.077, "theta": -0.0074, "rho": 0.0252, "theo": 0.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-05T10:52:15", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "EDV270219P00067000", "bid": 7.7, "bid_size": 40.0, "ask": 8.3, "ask_size": 39.0, "iv": 0.2038, "open_interest": 75.0, "volume": 0.0, "delta": -0.8831, "gamma": 0.037, "vega": 0.0609, "theta": -0.0061, "rho": -0.0815, "theo": 8.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.17, "last_trade_time": "2026-08-10T14:22:56", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "EDV270219C00068000", "bid": 0.3, "bid_size": 9.0, "ask": 0.55, "ask_size": 56.0, "iv": 0.2104, "open_interest": 2.0, "volume": 0.0, "delta": 0.1358, "gamma": 0.0331, "vega": 0.0695, "theta": -0.0069, "rho": 0.0215, "theo": 0.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-07-28T13:00:16", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "EDV270219P00068000", "bid": 8.0, "bid_size": 22.0, "ask": 9.5, "ask_size": 7.0, "iv": 0.1497, "open_interest": 8.0, "volume": 0.0, "delta": -0.9049, "gamma": 0.0313, "vega": 0.0518, "theta": -0.0052, "rho": -0.0823, "theo": 8.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-10-02T09:44:56", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "EDV270219C00069000", "bid": 0.25, "bid_size": 9.0, "ask": 0.65, "ask_size": 25.0, "iv": 0.2303, "open_interest": 15.0, "volume": 0.0, "delta": 0.1161, "gamma": 0.0289, "vega": 0.0625, "theta": -0.0063, "rho": 0.0184, "theo": 0.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-08-26T09:58:06", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "EDV270219P00069000", "bid": 8.3, "bid_size": 22.0, "ask": 11.1, "ask_size": 22.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9224, "gamma": 0.0264, "vega": 0.0453, "theta": -0.0043, "rho": -0.0814, "theo": 9.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-06-24T13:27:47", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "EDV270219C00070000", "bid": 0.2, "bid_size": 9.0, "ask": 0.4, "ask_size": 54.0, "iv": 0.2206, "open_interest": 152.0, "volume": 0.0, "delta": 0.0998, "gamma": 0.0252, "vega": 0.0562, "theta": -0.0058, "rho": 0.0158, "theo": 0.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-10-05T09:30:45", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "EDV270219P00070000", "bid": 9.2, "bid_size": 22.0, "ask": 12.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": -0.9363, "gamma": 0.0223, "vega": 0.0381, "theta": -0.0035, "rho": -0.0822, "theo": 10.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-08-31T11:49:17", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "EDV270219C00071000", "bid": 0.15, "bid_size": 53.0, "ask": 0.35, "ask_size": 53.0, "iv": 0.2248, "open_interest": 28.0, "volume": 0.0, "delta": 0.0862, "gamma": 0.0221, "vega": 0.0506, "theta": -0.0053, "rho": 0.0136, "theo": 0.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T10:07:59", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "EDV270219P00071000", "bid": 10.2, "bid_size": 22.0, "ask": 12.9, "ask_size": 22.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9475, "gamma": 0.0188, "vega": 0.0335, "theta": -0.0028, "rho": -0.0829, "theo": 11.8233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.37, "last_trade_time": "2026-08-04T11:35:21", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "EDV270219C00072000", "bid": 0.1, "bid_size": 52.0, "ask": 0.3, "ask_size": 11.0, "iv": 0.2268, "open_interest": 1.0, "volume": 0.0, "delta": 0.0748, "gamma": 0.0193, "vega": 0.0455, "theta": -0.0049, "rho": 0.0118, "theo": 0.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-07T09:48:57", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "EDV270219P00072000", "bid": 11.1, "bid_size": 22.0, "ask": 14.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.9565, "gamma": 0.0159, "vega": 0.0285, "theta": -0.0021, "rho": -0.0819, "theo": 12.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.68, "last_trade_time": "2026-09-24T14:39:54", "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "EDV270219C00073000", "bid": 0.1, "bid_size": 55.0, "ask": 0.3, "ask_size": 51.0, "iv": 0.2395, "open_interest": 64.0, "volume": 0.0, "delta": 0.0652, "gamma": 0.017, "vega": 0.0411, "theta": -0.0045, "rho": 0.0103, "theo": 0.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-18T11:34:04", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "EDV270219P00073000", "bid": 11.7, "bid_size": 23.0, "ask": 14.9, "ask_size": 22.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.0134, "vega": 0.0244, "theta": -0.0015, "rho": -0.0829, "theo": 13.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-08-17T13:38:34", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "EDV270219C00074000", "bid": 0.1, "bid_size": 10.0, "ask": 0.25, "ask_size": 21.0, "iv": 0.2452, "open_interest": 3.0, "volume": 2.0, "delta": 0.0571, "gamma": 0.0149, "vega": 0.0371, "theta": -0.0042, "rho": 0.009, "theo": 0.1717, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T11:40:07", "percent_change": -11.1111, "prev_day_close": 0.224999997764826}, {"option": "EDV270219P00074000", "bid": 13.1, "bid_size": 23.0, "ask": 16.6, "ask_size": 23.0, "iv": 0.2789, "open_interest": 0.0, "volume": 0.0, "delta": -0.9698, "gamma": 0.0114, "vega": 0.0216, "theta": -0.0009, "rho": -0.0836, "theo": 14.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-08-18T14:27:02", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "EDV270219C00075000", "bid": 0.05, "bid_size": 54.0, "ask": 0.25, "ask_size": 51.0, "iv": 0.2495, "open_interest": 0.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.0132, "vega": 0.0335, "theta": -0.0038, "rho": 0.0079, "theo": 0.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "EDV270219P00075000", "bid": 13.7, "bid_size": 24.0, "ask": 17.6, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0097, "vega": 0.0184, "theta": -0.0004, "rho": -0.083, "theo": 15.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "EDV270219C00076000", "bid": 0.05, "bid_size": 52.0, "ask": 0.25, "ask_size": 49.0, "iv": 0.2609, "open_interest": 65.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.0117, "vega": 0.0304, "theta": -0.0035, "rho": 0.007, "theo": 0.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-12T15:52:36", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "EDV270219P00076000", "bid": 14.7, "bid_size": 22.0, "ask": 18.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0083, "vega": 0.0157, "theta": 0.0, "rho": -0.084, "theo": 16.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "EDV270219C00077000", "bid": 0.05, "bid_size": 55.0, "ask": 0.2, "ask_size": 51.0, "iv": 0.2633, "open_interest": 29.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0104, "vega": 0.0276, "theta": -0.0033, "rho": 0.0062, "theo": 0.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T10:05:33", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "EDV270219P00077000", "bid": 15.7, "bid_size": 22.0, "ask": 19.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.0071, "vega": 0.014, "theta": 0.0, "rho": -0.0847, "theo": 17.7195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999999046326}, {"option": "EDV270521C00047000", "bid": 11.1, "bid_size": 20.0, "ask": 15.0, "ask_size": 101.0, "iv": 0.2336, "open_interest": 1.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0079, "vega": 0.0175, "theta": 0.0, "rho": 0.0657, "theo": 12.9892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-16T15:37:58", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "EDV270521P00047000", "bid": 0.05, "bid_size": 36.0, "ask": 0.35, "ask_size": 35.0, "iv": 0.2086, "open_interest": 5.0, "volume": 0.0, "delta": -0.051, "gamma": 0.012, "vega": 0.0462, "theta": -0.0023, "rho": -0.0153, "theo": 0.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "EDV270521C00048000", "bid": 10.9, "bid_size": 23.0, "ask": 13.7, "ask_size": 57.0, "iv": 0.2669, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0114, "vega": 0.0271, "theta": -0.0007, "rho": 0.0812, "theo": 12.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "EDV270521P00048000", "bid": 0.1, "bid_size": 37.0, "ask": 0.4, "ask_size": 36.0, "iv": 0.2035, "open_interest": 3.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0146, "vega": 0.0549, "theta": -0.0027, "rho": -0.0192, "theo": 0.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-19T11:29:02", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "EDV270521C00049000", "bid": 9.9, "bid_size": 23.0, "ask": 12.7, "ask_size": 57.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0154, "vega": 0.0377, "theta": -0.0015, "rho": 0.0817, "theo": 11.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "EDV270521P00049000", "bid": 0.15, "bid_size": 41.0, "ask": 0.45, "ask_size": 40.0, "iv": 0.1965, "open_interest": 14.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0177, "vega": 0.0644, "theta": -0.0032, "rho": -0.0236, "theo": 0.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T12:30:16", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "EDV270521C00050000", "bid": 9.8, "bid_size": 7.0, "ask": 10.7, "ask_size": 7.0, "iv": 0.2189, "open_interest": 28.0, "volume": 0.0, "delta": 0.94, "gamma": 0.02, "vega": 0.0497, "theta": -0.0023, "rho": 0.1007, "theo": 10.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-10-21T10:21:06", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "EDV270521P00050000", "bid": 0.2, "bid_size": 38.0, "ask": 0.55, "ask_size": 42.0, "iv": 0.1915, "open_interest": 7.0, "volume": 0.0, "delta": -0.0983, "gamma": 0.0213, "vega": 0.0753, "theta": -0.0036, "rho": -0.0292, "theo": 0.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-21T15:26:56", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "EDV270521C00051000", "bid": 8.1, "bid_size": 22.0, "ask": 10.8, "ask_size": 22.0, "iv": 0.2256, "open_interest": 4.0, "volume": 0.0, "delta": 0.9163, "gamma": 0.0247, "vega": 0.0625, "theta": -0.0031, "rho": 0.1215, "theo": 9.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-10-14T13:28:37", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "EDV270521P00051000", "bid": 0.3, "bid_size": 45.0, "ask": 0.65, "ask_size": 44.0, "iv": 0.1876, "open_interest": 21.0, "volume": 0.0, "delta": -0.1212, "gamma": 0.0252, "vega": 0.0872, "theta": -0.0042, "rho": -0.0359, "theo": 0.4996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-03T14:05:32", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "EDV270521C00052000", "bid": 7.3, "bid_size": 12.0, "ask": 8.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0294, "vega": 0.0804, "theta": -0.0038, "rho": 0.1405, "theo": 8.303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.23, "last_trade_time": "2026-10-19T13:59:54", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "EDV270521P00052000", "bid": 0.4, "bid_size": 45.0, "ask": 0.8, "ask_size": 44.0, "iv": 0.184, "open_interest": 5.0, "volume": 0.0, "delta": -0.1485, "gamma": 0.0295, "vega": 0.0996, "theta": -0.0047, "rho": -0.0437, "theo": 0.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-11-03T14:11:37", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "EDV270521C00053000", "bid": 7.2, "bid_size": 6.0, "ask": 7.8, "ask_size": 30.0, "iv": 0.19, "open_interest": 2.0, "volume": 0.0, "delta": 0.8545, "gamma": 0.034, "vega": 0.0983, "theta": -0.0045, "rho": 0.1548, "theo": 7.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-14T14:12:14", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "EDV270521P00053000", "bid": 0.6, "bid_size": 13.0, "ask": 0.95, "ask_size": 9.0, "iv": 0.1823, "open_interest": 62.0, "volume": 0.0, "delta": -0.1809, "gamma": 0.0341, "vega": 0.1126, "theta": -0.0053, "rho": -0.0529, "theo": 0.7995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-06T12:34:15", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "EDV270521C00054000", "bid": 6.4, "bid_size": 9.0, "ask": 6.9, "ask_size": 13.0, "iv": 0.1837, "open_interest": 21.0, "volume": 0.0, "delta": 0.8164, "gamma": 0.0383, "vega": 0.112, "theta": -0.0051, "rho": 0.161, "theo": 6.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-04T12:18:30", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "EDV270521P00054000", "bid": 0.75, "bid_size": 44.0, "ask": 1.25, "ask_size": 42.0, "iv": 0.1819, "open_interest": 72.0, "volume": 0.0, "delta": -0.2179, "gamma": 0.0388, "vega": 0.1256, "theta": -0.0059, "rho": -0.0636, "theo": 1.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T13:20:04", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "EDV270521C00055000", "bid": 5.7, "bid_size": 8.0, "ask": 6.1, "ask_size": 9.0, "iv": 0.1829, "open_interest": 56.0, "volume": 0.0, "delta": 0.7741, "gamma": 0.0424, "vega": 0.125, "theta": -0.0057, "rho": 0.1627, "theo": 5.8685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-22T09:49:52", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "EDV270521P00055000", "bid": 1.0, "bid_size": 13.0, "ask": 1.5, "ask_size": 42.0, "iv": 0.18, "open_interest": 356.0, "volume": 1.0, "delta": -0.2597, "gamma": 0.0432, "vega": 0.1375, "theta": -0.0064, "rho": -0.0756, "theo": 1.2543, "change": -0.175, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T10:07:07", "percent_change": -12.7273, "prev_day_close": 1.375}, {"option": "EDV270521C00056000", "bid": 5.0, "bid_size": 7.0, "ask": 5.4, "ask_size": 9.0, "iv": 0.1823, "open_interest": 35.0, "volume": 0.0, "delta": 0.7279, "gamma": 0.0463, "vega": 0.1393, "theta": -0.0063, "rho": 0.16, "theo": 5.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-10-30T15:59:47", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "EDV270521P00056000", "bid": 1.3, "bid_size": 14.0, "ask": 1.55, "ask_size": 5.0, "iv": 0.1701, "open_interest": 44.0, "volume": 0.0, "delta": -0.3058, "gamma": 0.0472, "vega": 0.1481, "theta": -0.0069, "rho": -0.0881, "theo": 1.5559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-10-27T09:38:40", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "EDV270521C00057000", "bid": 4.1, "bid_size": 39.0, "ask": 4.8, "ask_size": 39.0, "iv": 0.1751, "open_interest": 61.0, "volume": 0.0, "delta": 0.6783, "gamma": 0.0498, "vega": 0.151, "theta": -0.0068, "rho": 0.1544, "theo": 4.4953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.36, "last_trade_time": "2026-11-04T12:18:30", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "EDV270521P00057000", "bid": 1.65, "bid_size": 16.0, "ask": 2.15, "ask_size": 41.0, "iv": 0.1773, "open_interest": 55.0, "volume": 0.0, "delta": -0.3555, "gamma": 0.0504, "vega": 0.157, "theta": -0.0072, "rho": -0.1018, "theo": 1.9135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T14:17:08", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "EDV270521C00058000", "bid": 2.95, "bid_size": 32.0, "ask": 4.2, "ask_size": 11.0, "iv": 0.1573, "open_interest": 63.0, "volume": 0.0, "delta": 0.626, "gamma": 0.0524, "vega": 0.1598, "theta": -0.0073, "rho": 0.147, "theo": 3.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.46, "last_trade_time": "2026-10-30T14:44:17", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "EDV270521P00058000", "bid": 2.1, "bid_size": 10.0, "ask": 2.55, "ask_size": 42.0, "iv": 0.1775, "open_interest": 31.0, "volume": 0.0, "delta": -0.4074, "gamma": 0.0528, "vega": 0.1633, "theta": -0.0075, "rho": -0.1165, "theo": 2.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-05T09:38:50", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "EDV270521C00059000", "bid": 3.2, "bid_size": 7.0, "ask": 3.6, "ask_size": 9.0, "iv": 0.1803, "open_interest": 79.0, "volume": 0.0, "delta": 0.5726, "gamma": 0.0539, "vega": 0.1637, "theta": -0.0076, "rho": 0.1357, "theo": 3.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-05T13:53:38", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "EDV270521P00059000", "bid": 2.55, "bid_size": 12.0, "ask": 3.1, "ask_size": 39.0, "iv": 0.179, "open_interest": 35.0, "volume": 0.0, "delta": -0.4605, "gamma": 0.054, "vega": 0.1669, "theta": -0.0077, "rho": -0.1315, "theo": 2.8081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-10-19T10:39:09", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "EDV270521C00060000", "bid": 2.55, "bid_size": 44.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.1748, "open_interest": 352.0, "volume": 15.0, "delta": 0.5192, "gamma": 0.0543, "vega": 0.1671, "theta": -0.0078, "rho": 0.126, "theo": 2.8881, "change": -0.1, "open": 2.9, "high": 3.0, "low": 2.9, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T14:41:46", "percent_change": -3.22581, "prev_day_close": 3.10000002384186}, {"option": "EDV270521P00060000", "bid": 3.1, "bid_size": 14.0, "ask": 3.6, "ask_size": 40.0, "iv": 0.1788, "open_interest": 236.0, "volume": 0.0, "delta": -0.5132, "gamma": 0.0542, "vega": 0.1674, "theta": -0.0077, "rho": -0.1454, "theo": 3.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T10:39:44", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "EDV270521C00061000", "bid": 2.25, "bid_size": 14.0, "ask": 2.7, "ask_size": 9.0, "iv": 0.1797, "open_interest": 531.0, "volume": 0.0, "delta": 0.4671, "gamma": 0.0536, "vega": 0.1672, "theta": -0.0078, "rho": 0.1162, "theo": 2.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-10-27T10:20:38", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "EDV270521P00061000", "bid": 3.7, "bid_size": 14.0, "ask": 4.2, "ask_size": 39.0, "iv": 0.18, "open_interest": 30.0, "volume": 0.0, "delta": -0.5642, "gamma": 0.0532, "vega": 0.1651, "theta": -0.0076, "rho": -0.1594, "theo": 3.9434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.72, "last_trade_time": "2026-09-29T10:47:21", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "EDV270521C00062000", "bid": 1.95, "bid_size": 9.0, "ask": 2.35, "ask_size": 41.0, "iv": 0.1832, "open_interest": 114.0, "volume": 0.0, "delta": 0.4174, "gamma": 0.0521, "vega": 0.1644, "theta": -0.0077, "rho": 0.1064, "theo": 2.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-05T15:56:59", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "EDV270521P00062000", "bid": 4.3, "bid_size": 11.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.1815, "open_interest": 27.0, "volume": 0.0, "delta": -0.6125, "gamma": 0.0515, "vega": 0.1613, "theta": -0.0073, "rho": -0.1733, "theo": 4.5932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.97, "last_trade_time": "2026-10-29T14:41:53", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "EDV270521C00063000", "bid": 1.6, "bid_size": 14.0, "ask": 2.0, "ask_size": 13.0, "iv": 0.1824, "open_interest": 59.0, "volume": 0.0, "delta": 0.3712, "gamma": 0.0497, "vega": 0.1597, "theta": -0.0075, "rho": 0.0949, "theo": 1.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-05T10:51:44", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "EDV270521P00063000", "bid": 5.0, "bid_size": 9.0, "ask": 5.6, "ask_size": 36.0, "iv": 0.1833, "open_interest": 43.0, "volume": 2.0, "delta": -0.6575, "gamma": 0.049, "vega": 0.1545, "theta": -0.007, "rho": -0.1852, "theo": 5.2932, "change": -0.05, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T12:07:54", "percent_change": -0.934578, "prev_day_close": 5.34999990463257}, {"option": "EDV270521C00064000", "bid": 1.35, "bid_size": 12.0, "ask": 1.85, "ask_size": 9.0, "iv": 0.1885, "open_interest": 25.0, "volume": 0.0, "delta": 0.3289, "gamma": 0.0469, "vega": 0.1531, "theta": -0.0073, "rho": 0.0858, "theo": 1.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T12:59:21", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "EDV270521P00064000", "bid": 5.8, "bid_size": 11.0, "ask": 6.3, "ask_size": 35.0, "iv": 0.1859, "open_interest": 31.0, "volume": 0.0, "delta": -0.6985, "gamma": 0.046, "vega": 0.1464, "theta": -0.0066, "rho": -0.196, "theo": 6.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.17, "last_trade_time": "2026-10-02T11:08:23", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "EDV270521C00065000", "bid": 1.1, "bid_size": 8.0, "ask": 1.75, "ask_size": 9.0, "iv": 0.1943, "open_interest": 39.0, "volume": 0.0, "delta": 0.2905, "gamma": 0.0438, "vega": 0.1453, "theta": -0.007, "rho": 0.0772, "theo": 1.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T12:44:01", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "EDV270521P00065000", "bid": 6.5, "bid_size": 16.0, "ask": 7.1, "ask_size": 38.0, "iv": 0.186, "open_interest": 67.0, "volume": 0.0, "delta": -0.7356, "gamma": 0.0428, "vega": 0.1385, "theta": -0.0062, "rho": -0.2052, "theo": 6.816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.95, "last_trade_time": "2026-11-06T14:15:17", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "EDV270521C00066000", "bid": 0.95, "bid_size": 11.0, "ask": 1.55, "ask_size": 9.0, "iv": 0.1981, "open_interest": 221.0, "volume": 0.0, "delta": 0.2562, "gamma": 0.0405, "vega": 0.1373, "theta": -0.0066, "rho": 0.0682, "theo": 1.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-05T09:54:19", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "EDV270521P00066000", "bid": 7.4, "bid_size": 7.0, "ask": 7.9, "ask_size": 34.0, "iv": 0.1913, "open_interest": 31.0, "volume": 0.0, "delta": -0.7688, "gamma": 0.0396, "vega": 0.1284, "theta": -0.0057, "rho": -0.21, "theo": 7.6293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-04T15:27:20", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "EDV270521C00067000", "bid": 0.75, "bid_size": 11.0, "ask": 1.4, "ask_size": 9.0, "iv": 0.2001, "open_interest": 8.0, "volume": 0.0, "delta": 0.2258, "gamma": 0.0372, "vega": 0.1283, "theta": -0.0063, "rho": 0.0611, "theo": 0.9752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T10:18:13", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "EDV270521P00067000", "bid": 8.2, "bid_size": 7.0, "ask": 8.8, "ask_size": 34.0, "iv": 0.1948, "open_interest": 50.0, "volume": 0.0, "delta": -0.7984, "gamma": 0.0365, "vega": 0.1197, "theta": -0.0053, "rho": -0.2148, "theo": 8.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-10-08T09:50:17", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "EDV270521C00068000", "bid": 0.6, "bid_size": 42.0, "ask": 1.05, "ask_size": 45.0, "iv": 0.1938, "open_interest": 6.0, "volume": 0.0, "delta": 0.1989, "gamma": 0.034, "vega": 0.1198, "theta": -0.0059, "rho": 0.0546, "theo": 0.8404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-05T13:54:51", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "EDV270521P00068000", "bid": 9.1, "bid_size": 11.0, "ask": 9.7, "ask_size": 32.0, "iv": 0.2011, "open_interest": 0.0, "volume": 0.0, "delta": -0.8248, "gamma": 0.0335, "vega": 0.1089, "theta": -0.0048, "rho": -0.2133, "theo": 9.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "EDV270521C00069000", "bid": 0.5, "bid_size": 42.0, "ask": 0.95, "ask_size": 45.0, "iv": 0.1978, "open_interest": 7.0, "volume": 2.0, "delta": 0.1754, "gamma": 0.0309, "vega": 0.111, "theta": -0.0055, "rho": 0.0482, "theo": 0.7272, "change": -0.13, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T12:09:42", "percent_change": -15.2941, "prev_day_close": 0.849999964237213}, {"option": "EDV270521P00069000", "bid": 10.0, "bid_size": 8.0, "ask": 11.2, "ask_size": 11.0, "iv": 0.2333, "open_interest": 2.0, "volume": 0.0, "delta": -0.8483, "gamma": 0.0307, "vega": 0.1004, "theta": -0.0044, "rho": -0.2056, "theo": 10.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.22, "last_trade_time": "2026-11-06T12:58:32", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "EDV270521C00070000", "bid": 0.45, "bid_size": 9.0, "ask": 0.85, "ask_size": 44.0, "iv": 0.2026, "open_interest": 102.0, "volume": 0.0, "delta": 0.1552, "gamma": 0.0281, "vega": 0.1029, "theta": -0.0052, "rho": 0.0431, "theo": 0.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-23T10:33:41", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EDV270521P00070000", "bid": 10.9, "bid_size": 11.0, "ask": 11.5, "ask_size": 31.0, "iv": 0.2093, "open_interest": 0.0, "volume": 0.0, "delta": -0.8692, "gamma": 0.028, "vega": 0.0903, "theta": -0.0039, "rho": -0.204, "theo": 11.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "EDV270521C00071000", "bid": 0.35, "bid_size": 43.0, "ask": 0.75, "ask_size": 44.0, "iv": 0.2038, "open_interest": 218.0, "volume": 0.0, "delta": 0.1372, "gamma": 0.0254, "vega": 0.095, "theta": -0.0048, "rho": 0.0381, "theo": 0.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T11:05:54", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "EDV270521P00071000", "bid": 11.8, "bid_size": 6.0, "ask": 12.4, "ask_size": 31.0, "iv": 0.211, "open_interest": 0.0, "volume": 0.0, "delta": -0.8877, "gamma": 0.0255, "vega": 0.0811, "theta": -0.0035, "rho": -0.1921, "theo": 12.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}], "symbol": "EDV", "security_type": "stock", "exchange_id": 3, "current_price": 59.76, "price_change": 0.06, "price_change_percent": 0.1005, "bid": 59.31, "ask": 60.18, "bid_size": 100, "ask_size": 100, "open": 60.07, "high": 60.07, "low": 59.59, "close": 59.76, "prev_day_close": 59.7, "volume": 1599282, "iv30": 17.144, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201243, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "EDV"}