{"timestamp": "2026-11-10 01:57:56", "data": {"options": [{"option": "EFC261120C00002500", "bid": 8.2, "bid_size": 30.0, "ask": 9.8, "ask_size": 8.0, "iv": 4.5066, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0005, "rho": 0.0009, "theo": 8.9661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-10-29T15:29:28", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "EFC261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 208.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EFC261120C00005000", "bid": 5.4, "bid_size": 77.0, "ask": 7.8, "ask_size": 66.0, "iv": 3.2784, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0042, "vega": 0.0003, "theta": -0.0021, "rho": 0.0018, "theo": 6.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.82, "last_trade_time": "2026-10-29T09:52:09", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "EFC261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.3779, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0042, "vega": 0.0003, "theta": -0.0028, "rho": 0.0, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 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": "EFC261120C00007500", "bid": 3.3, "bid_size": 16.0, "ask": 4.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0189, "vega": 0.0009, "theta": -0.0044, "rho": 0.0026, "theo": 3.9881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.16, "last_trade_time": "2026-10-01T12:13:43", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "EFC261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 101.0, "iv": 2.5795, "open_interest": 0.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0189, "vega": 0.0009, "theta": -0.0048, "rho": -0.0001, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EFC261120C00010000", "bid": 0.9, "bid_size": 32.0, "ask": 2.05, "ask_size": 27.0, "iv": 0.3185, "open_interest": 22.0, "volume": 0.0, "delta": 0.9101, "gamma": 0.1327, "vega": 0.0032, "theta": -0.0086, "rho": 0.0032, "theo": 1.5262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T09:51:23", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EFC261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 74.0, "iv": 0.6046, "open_interest": 7.0, "volume": 0.0, "delta": -0.0905, "gamma": 0.1333, "vega": 0.0032, "theta": -0.0088, "rho": -0.0004, "theo": 0.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-20T12:42:41", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "EFC261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 26.0, "iv": 0.3458, "open_interest": 2093.0, "volume": 0.0, "delta": 0.093, "gamma": 0.2302, "vega": 0.0034, "theta": -0.0052, "rho": 0.0004, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T09:49:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EFC261120P00012500", "bid": 0.7, "bid_size": 29.0, "ask": 1.25, "ask_size": 44.0, "iv": 0.0, "open_interest": 37.0, "volume": 1.0, "delta": -0.9194, "gamma": 0.2417, "vega": 0.003, "theta": -0.0054, "rho": -0.0017, "theo": 1.062, "change": -0.11, "open": 1.14, "high": 1.14, "low": 1.14, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T11:52:26", "percent_change": -8.8, "prev_day_close": 1.25}, {"option": "EFC261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8418, "open_interest": 0.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0271, "vega": 0.0008, "theta": -0.002, "rho": 0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 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": "EFC261120P00015000", "bid": 3.0, "bid_size": 26.0, "ask": 4.2, "ask_size": 25.0, "iv": 1.0367, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0252, "vega": 0.0003, "theta": -0.0018, "rho": -0.0002, "theo": 3.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T15:23:55", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "EFC261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 124.0, "iv": 1.215, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0088, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 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": "EFC261120P00017500", "bid": 5.3, "bid_size": 77.0, "ask": 7.4, "ask_size": 65.0, "iv": 2.1277, "open_interest": 3.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0018, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 6.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.02, "last_trade_time": "2026-10-08T11:52:08", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "EFC261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 342.0, "iv": 3.4986, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0041, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EFC261120P00020000", "bid": 7.8, "bid_size": 77.0, "ask": 9.3, "ask_size": 52.0, "iv": 1.4288, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 8.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "EFC261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 340.0, "iv": 3.198, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0023, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EFC261120P00022500", "bid": 10.0, "bid_size": 77.0, "ask": 12.4, "ask_size": 66.0, "iv": 2.4993, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 11.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "EFC261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 324.0, "iv": 3.5064, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0015, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EFC261120P00025000", "bid": 12.4, "bid_size": 77.0, "ask": 14.8, "ask_size": 66.0, "iv": 2.3636, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 13.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "EFC261218C00002500", "bid": 7.8, "bid_size": 25.0, "ask": 10.2, "ask_size": 22.0, "iv": 3.0102, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0015, "vega": 0.0004, "theta": -0.0003, "rho": 0.0014, "theo": 8.9354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-29T15:29:28", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "EFC261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 610.0, "iv": 4.025, "open_interest": 2.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0026, "vega": 0.0008, "theta": -0.0022, "rho": -0.0001, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-05-15T10:55:46", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EFC261218C00005000", "bid": 5.1, "bid_size": 45.0, "ask": 7.4, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.007, "vega": 0.001, "theta": -0.0015, "rho": 0.0028, "theo": 6.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.66, "last_trade_time": "2026-10-01T12:10:09", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "EFC261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 573.0, "iv": 3.1664, "open_interest": 20.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0094, "vega": 0.0018, "theta": -0.0029, "rho": -0.0003, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2025-11-26T09:30:19", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EFC261218C00007500", "bid": 3.1, "bid_size": 62.0, "ask": 5.9, "ask_size": 66.0, "iv": 1.6865, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0279, "vega": 0.0027, "theta": -0.0028, "rho": 0.0044, "theo": 3.9744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-05-27T11:29:10", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "EFC261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 262.0, "iv": 1.939, "open_interest": 24.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0328, "vega": 0.0037, "theta": -0.0038, "rho": -0.0006, "theo": 0.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-24T09:30:18", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EFC261218C00010000", "bid": 1.1, "bid_size": 106.0, "ask": 2.05, "ask_size": 89.0, "iv": 0.4716, "open_interest": 74.0, "volume": 0.0, "delta": 0.8697, "gamma": 0.1559, "vega": 0.0076, "theta": -0.0047, "rho": 0.0056, "theo": 1.5357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-05T09:34:37", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "EFC261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.3032, "open_interest": 2064.0, "volume": 0.0, "delta": -0.1644, "gamma": 0.1587, "vega": 0.0092, "theta": -0.005, "rho": -0.002, "theo": 0.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:54:55", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "EFC261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.2011, "open_interest": 3624.0, "volume": 32.0, "delta": 0.1424, "gamma": 0.2364, "vega": 0.0084, "theta": -0.0028, "rho": 0.0016, "theo": 0.0659, "change": 0.015, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T13:12:12", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "EFC261218P00012500", "bid": 1.05, "bid_size": 420.0, "ask": 1.35, "ask_size": 207.0, "iv": 0.2181, "open_interest": 1260.0, "volume": 548.0, "delta": -0.8758, "gamma": 0.2278, "vega": 0.0076, "theta": -0.0026, "rho": -0.0077, "theo": 1.2271, "change": 0.09, "open": 1.3, "high": 1.3, "low": 1.21, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-11-09T14:07:54", "percent_change": 7.82609, "prev_day_close": 1.15000000596046}, {"option": "EFC261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.4626, "open_interest": 2381.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.0425, "vega": 0.0026, "theta": -0.0014, "rho": 0.0004, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:36:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EFC261218P00015000", "bid": 3.1, "bid_size": 369.0, "ask": 4.3, "ask_size": 380.0, "iv": 0.5045, "open_interest": 208.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.038, "vega": 0.0021, "theta": -0.0008, "rho": -0.009, "theo": 3.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.84, "last_trade_time": "2026-11-06T14:40:27", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "EFC261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 66.0, "iv": 0.6603, "open_interest": 409.0, "volume": 4.0, "delta": 0.0133, "gamma": 0.0161, "vega": 0.0013, "theta": -0.0009, "rho": 0.0001, "theo": 0.0088, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:28:14", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "EFC261218P00017500", "bid": 5.4, "bid_size": 54.0, "ask": 6.9, "ask_size": 58.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0135, "vega": 0.001, "theta": -0.0001, "rho": -0.0103, "theo": 6.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.47, "last_trade_time": "2026-06-17T09:30:04", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "EFC261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 626.0, "iv": 1.4278, "open_interest": 14.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0081, "vega": 0.0008, "theta": -0.0006, "rho": 0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-03-13T09:30:04", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EFC261218P00020000", "bid": 7.4, "bid_size": 41.0, "ask": 10.0, "ask_size": 31.0, "iv": 0.927, "open_interest": 2.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0065, "vega": 0.0005, "theta": 0.0, "rho": -0.0117, "theo": 8.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-05-15T14:20:20", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "EFC261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 333.0, "iv": 1.6137, "open_interest": 0.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0048, "vega": 0.0005, "theta": -0.0004, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EFC261218P00022500", "bid": 10.0, "bid_size": 41.0, "ask": 12.4, "ask_size": 30.0, "iv": 1.0971, "open_interest": 2.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0037, "vega": 0.0003, "theta": 0.0, "rho": -0.0131, "theo": 11.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.74, "last_trade_time": "2026-05-01T14:42:16", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "EFC261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 312.0, "iv": 2.2688, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0031, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EFC261218P00025000", "bid": 12.5, "bid_size": 114.0, "ask": 14.9, "ask_size": 55.0, "iv": 1.2491, "open_interest": 54.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0023, "vega": 0.0002, "theta": 0.0, "rho": -0.0145, "theo": 13.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-04-02T10:41:28", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "EFC270115C00002500", "bid": 8.0, "bid_size": 42.0, "ask": 9.8, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0006, "vega": 0.0001, "theta": 0.0, "rho": 0.0014, "theo": 8.985, "change": -0.03, "open": 8.93, "high": 8.93, "low": 8.87, "tick": "no_change", "last_trade_price": 8.87, "last_trade_time": "2026-11-09T12:44:29", "percent_change": -0.337077, "prev_day_close": 8.89999985694885}, {"option": "EFC270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 2080.0, "iv": 4.2903, "open_interest": 2.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0026, "vega": 0.001, "theta": -0.0013, "rho": -0.0002, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-05-29T11:06:51", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "EFC270115C00005000", "bid": 5.3, "bid_size": 42.0, "ask": 7.8, "ask_size": 31.0, "iv": 1.3426, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0052, "vega": 0.0009, "theta": -0.0002, "rho": 0.0029, "theo": 6.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.65, "last_trade_time": "2026-08-28T11:01:34", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "EFC270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 398.0, "iv": 2.4207, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0099, "vega": 0.0024, "theta": -0.0018, "rho": -0.0005, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EFC270115C00007500", "bid": 3.0, "bid_size": 42.0, "ask": 5.3, "ask_size": 31.0, "iv": 0.9031, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0261, "vega": 0.0024, "theta": -0.0014, "rho": 0.005, "theo": 4.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.13, "last_trade_time": "2026-06-09T10:22:54", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "EFC270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1385.0, "iv": 1.4831, "open_interest": 1.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.034, "vega": 0.0051, "theta": -0.0024, "rho": -0.0012, "theo": 0.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-05-26T11:31:28", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EFC270115C00010000", "bid": 1.1, "bid_size": 77.0, "ask": 1.85, "ask_size": 76.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 0.8874, "gamma": 0.1571, "vega": 0.009, "theta": -0.0026, "rho": 0.0083, "theo": 1.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-10-20T14:35:24", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "EFC270115P00010000", "bid": 0.05, "bid_size": 633.0, "ask": 0.2, "ask_size": 369.0, "iv": 0.3087, "open_interest": 367.0, "volume": 240.0, "delta": -0.1645, "gamma": 0.1605, "vega": 0.012, "theta": -0.0029, "rho": -0.0034, "theo": 0.1418, "change": -0.035, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T14:02:26", "percent_change": -28.0, "prev_day_close": 0.12500000372529}, {"option": "EFC270115C00012500", "bid": 0.05, "bid_size": 396.0, "ask": 0.2, "ask_size": 525.0, "iv": 0.2433, "open_interest": 1164.0, "volume": 35.0, "delta": 0.175, "gamma": 0.2524, "vega": 0.0125, "theta": -0.002, "rho": 0.0033, "theo": 0.0911, "change": 0.05, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:31:23", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "EFC270115P00012500", "bid": 1.2, "bid_size": 177.0, "ask": 1.7, "ask_size": 204.0, "iv": 0.3662, "open_interest": 80.0, "volume": 1.0, "delta": -0.8496, "gamma": 0.234, "vega": 0.0117, "theta": -0.0018, "rho": -0.0169, "theo": 1.2348, "change": -0.695, "open": 1.43, "high": 1.43, "low": 1.43, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-09T11:52:26", "percent_change": -32.7059, "prev_day_close": 2.125}, {"option": "EFC270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 29.0, "iv": 0.3514, "open_interest": 184.0, "volume": 8.0, "delta": 0.0548, "gamma": 0.0605, "vega": 0.0054, "theta": -0.0015, "rho": 0.0011, "theo": 0.0386, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:29:07", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "EFC270115P00015000", "bid": 2.45, "bid_size": 62.0, "ask": 5.1, "ask_size": 66.0, "iv": 0.518, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.057, "vega": 0.005, "theta": -0.001, "rho": -0.0222, "theo": 3.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "EFC270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1757.0, "iv": 1.0097, "open_interest": 1.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.0285, "vega": 0.0034, "theta": -0.0012, "rho": 0.0006, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-06-03T09:42:55", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EFC270115P00017500", "bid": 5.2, "bid_size": 65.0, "ask": 7.1, "ask_size": 66.0, "iv": 0.5199, "open_interest": 3.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0269, "vega": 0.0031, "theta": -0.0004, "rho": -0.0262, "theo": 6.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.24, "last_trade_time": "2026-08-21T09:57:30", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "EFC270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1761.0, "iv": 1.4401, "open_interest": 0.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0173, "vega": 0.0024, "theta": -0.001, "rho": 0.0004, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EFC270115P00020000", "bid": 8.0, "bid_size": 13.0, "ask": 9.5, "ask_size": 66.0, "iv": 0.8672, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0162, "vega": 0.0022, "theta": 0.0, "rho": -0.03, "theo": 8.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "EFC270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1751.0, "iv": 1.5969, "open_interest": 0.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0118, "vega": 0.0019, "theta": -0.0009, "rho": 0.0003, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EFC270115P00022500", "bid": 10.0, "bid_size": 61.0, "ask": 12.4, "ask_size": 66.0, "iv": 0.9446, "open_interest": 1.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.011, "vega": 0.0016, "theta": 0.0, "rho": -0.0225, "theo": 11.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.22, "last_trade_time": "2026-06-10T15:04:30", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "EFC270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1747.0, "iv": 1.7306, "open_interest": 0.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0088, "vega": 0.0016, "theta": -0.0008, "rho": 0.0002, "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": 0.875}, {"option": "EFC270115P00025000", "bid": 12.3, "bid_size": 62.0, "ask": 14.9, "ask_size": 66.0, "iv": 0.8202, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0071, "vega": 0.0011, "theta": 0.0, "rho": -0.0171, "theo": 13.5922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "EFC270416C00002500", "bid": 7.6, "bid_size": 42.0, "ask": 10.3, "ask_size": 15.0, "iv": 1.951, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0014, "theo": 8.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-29T15:29:28", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "EFC270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2000.0, "iv": 1.9863, "open_interest": 50.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0047, "vega": 0.0033, "theta": -0.0014, "rho": -0.0013, "theo": 0.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-06T09:30:18", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EFC270416C00005000", "bid": 5.1, "bid_size": 30.0, "ask": 7.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0046, "vega": 0.0006, "theta": 0.0, "rho": 0.003, "theo": 6.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "EFC270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1982.0, "iv": 1.1201, "open_interest": 40.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0164, "vega": 0.0072, "theta": -0.0019, "rho": -0.0029, "theo": 0.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-07T15:55:25", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EFC270416C00007500", "bid": 2.9, "bid_size": 50.0, "ask": 5.4, "ask_size": 22.0, "iv": 0.7715, "open_interest": 0.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0348, "vega": 0.0045, "theta": -0.0011, "rho": 0.0063, "theo": 3.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "EFC270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1459.0, "iv": 0.6441, "open_interest": 0.0, "volume": 0.0, "delta": -0.1099, "gamma": 0.0481, "vega": 0.0134, "theta": -0.0023, "rho": -0.006, "theo": 0.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EFC270416C00010000", "bid": 1.1, "bid_size": 48.0, "ask": 3.4, "ask_size": 84.0, "iv": 0.621, "open_interest": 2.0, "volume": 0.0, "delta": 0.8221, "gamma": 0.1916, "vega": 0.0158, "theta": -0.0028, "rho": 0.012, "theo": 1.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-11-05T14:34:37", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "EFC270416P00010000", "bid": 0.25, "bid_size": 365.0, "ask": 1.25, "ask_size": 3.0, "iv": 0.2703, "open_interest": 12.0, "volume": 6.0, "delta": -0.2899, "gamma": 0.1564, "vega": 0.0243, "theta": -0.0023, "rho": -0.0148, "theo": 0.4415, "change": 0.075, "open": 0.34, "high": 0.5, "low": 0.34, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T11:43:01", "percent_change": 17.6471, "prev_day_close": 0.425000011920929}, {"option": "EFC270416C00012500", "bid": 0.15, "bid_size": 83.0, "ask": 0.4, "ask_size": 585.0, "iv": 0.2633, "open_interest": 277.0, "volume": 18.0, "delta": 0.2122, "gamma": 0.2053, "vega": 0.0206, "theta": -0.0014, "rho": 0.0081, "theo": 0.1601, "change": 0.04, "open": 0.22, "high": 0.22, "low": 0.18, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T14:29:07", "percent_change": 26.6667, "prev_day_close": 0.150000002235174}, {"option": "EFC270416P00012500", "bid": 1.3, "bid_size": 87.0, "ask": 2.05, "ask_size": 100.0, "iv": 0.22, "open_interest": 60.0, "volume": 0.0, "delta": -0.81, "gamma": 0.1819, "vega": 0.0194, "theta": -0.001, "rho": -0.0418, "theo": 1.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T12:52:47", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "EFC270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 41.0, "iv": 0.2529, "open_interest": 34.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.0621, "vega": 0.0092, "theta": -0.0008, "rho": 0.0027, "theo": 0.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T15:34:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EFC270416P00015000", "bid": 2.9, "bid_size": 61.0, "ask": 5.3, "ask_size": 68.0, "iv": 0.3641, "open_interest": 6.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0588, "vega": 0.0088, "theta": -0.0002, "rho": -0.0562, "theo": 4.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-09-08T10:48:41", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "EFC270416C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.3938, "open_interest": 3.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.0296, "vega": 0.0056, "theta": -0.0006, "rho": 0.0014, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-16T09:30:04", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EFC270416P00017500", "bid": 5.1, "bid_size": 61.0, "ask": 7.8, "ask_size": 68.0, "iv": 0.3552, "open_interest": 6.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0284, "vega": 0.0053, "theta": 0.0, "rho": -0.0667, "theo": 6.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.38, "last_trade_time": "2026-10-08T11:53:21", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "EFC270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.48, "open_interest": 0.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.0176, "vega": 0.0039, "theta": -0.0005, "rho": 0.0009, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "EFC270416P00020000", "bid": 7.9, "bid_size": 62.0, "ask": 10.2, "ask_size": 66.0, "iv": 0.614, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0169, "vega": 0.0037, "theta": 0.0, "rho": -0.0766, "theo": 8.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "EFC270416C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1739.0, "iv": 0.8379, "open_interest": 0.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0118, "vega": 0.0029, "theta": -0.0004, "rho": 0.0007, "theo": 0.0163, "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": 1.07500004768372}, {"option": "EFC270416P00022500", "bid": 10.1, "bid_size": 62.0, "ask": 12.5, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0114, "vega": 0.0027, "theta": 0.0, "rho": -0.0862, "theo": 11.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "EFC270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1495.0, "iv": 1.2591, "open_interest": 0.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0086, "vega": 0.0023, "theta": -0.0003, "rho": 0.0005, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EFC270416P00025000", "bid": 12.6, "bid_size": 62.0, "ask": 15.0, "ask_size": 66.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0082, "vega": 0.0022, "theta": 0.0, "rho": -0.0959, "theo": 13.8025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9500002861023}], "symbol": "EFC", "security_type": "stock", "exchange_id": 3, "current_price": 11.4, "price_change": 0.14, "price_change_percent": 1.2433, "bid": 11.4, "ask": 11.5, "bid_size": 100, "ask_size": 100, "open": 11.39, "high": 11.5, "low": 11.2701, "close": 11.4, "prev_day_close": 11.26, "volume": 1850499, "iv30": 25.834, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201588, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "EFC"}