{"timestamp": "2026-11-10 02:04:51", "data": {"options": [{"option": "EFOR261120C00017500", "bid": 16.7, "bid_size": 15.0, "ask": 19.1, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0014, "vega": 0.0009, "theta": -0.0041, "rho": 0.0062, "theo": 18.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2999997138977}, {"option": "EFOR261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.7676, "open_interest": 11.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0014, "vega": 0.0009, "theta": -0.0062, "rho": -0.0001, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T10:40:17", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EFOR261120C00020000", "bid": 15.4, "bid_size": 12.0, "ask": 16.2, "ask_size": 12.0, "iv": 1.619, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0024, "vega": 0.0014, "theta": -0.0062, "rho": 0.007, "theo": 15.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7500004768372}, {"option": "EFOR261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.4627, "open_interest": 33.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0024, "vega": 0.0014, "theta": -0.008, "rho": -0.0001, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T10:43:00", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EFOR261120C00022500", "bid": 12.2, "bid_size": 19.0, "ask": 14.6, "ask_size": 16.0, "iv": 1.5885, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0043, "vega": 0.0021, "theta": -0.0091, "rho": 0.0078, "theo": 13.2887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "EFOR261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 1.3158, "open_interest": 65.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0043, "vega": 0.0021, "theta": -0.0106, "rho": -0.0002, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:10:22", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EFOR261120C00025000", "bid": 10.0, "bid_size": 15.0, "ask": 11.8, "ask_size": 15.0, "iv": 1.2715, "open_interest": 6.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0079, "vega": 0.0033, "theta": -0.0134, "rho": 0.0086, "theo": 10.8127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-02T10:22:33", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "EFOR261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 1.0496, "open_interest": 47.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0079, "vega": 0.0033, "theta": -0.0146, "rho": -0.0003, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-29T10:38:08", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "EFOR261120C00030000", "bid": 4.1, "bid_size": 54.0, "ask": 7.0, "ask_size": 46.0, "iv": 0.0, "open_interest": 78.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.032, "vega": 0.0094, "theta": -0.0309, "rho": 0.0096, "theo": 5.9474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-03T15:06:09", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "EFOR261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 52.0, "iv": 1.4911, "open_interest": 15.0, "volume": 0.0, "delta": -0.0825, "gamma": 0.0321, "vega": 0.0094, "theta": -0.0317, "rho": -0.001, "theo": 0.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T10:52:08", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "EFOR261120C00035000", "bid": 1.65, "bid_size": 117.0, "ask": 2.5, "ask_size": 36.0, "iv": 0.6782, "open_interest": 186.0, "volume": 1.0, "delta": 0.6039, "gamma": 0.1043, "vega": 0.0239, "theta": -0.0657, "rho": 0.007, "theo": 1.8721, "change": 0.625, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T12:17:04", "percent_change": 38.4615, "prev_day_close": 1.625}, {"option": "EFOR261120P00035000", "bid": 0.65, "bid_size": 24.0, "ask": 1.8, "ask_size": 34.0, "iv": 0.6436, "open_interest": 23.0, "volume": 0.0, "delta": -0.3986, "gamma": 0.1049, "vega": 0.0239, "theta": -0.0662, "rho": -0.0045, "theo": 1.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T15:56:18", "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "EFOR261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 173.0, "iv": 1.113, "open_interest": 1142.0, "volume": 0.0, "delta": 0.1944, "gamma": 0.0638, "vega": 0.0171, "theta": -0.0534, "rho": 0.0023, "theo": 0.4315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "EFOR261120P00040000", "bid": 3.8, "bid_size": 63.0, "ask": 5.8, "ask_size": 54.0, "iv": 0.7645, "open_interest": 1500.0, "volume": 0.0, "delta": -0.8106, "gamma": 0.0645, "vega": 0.0168, "theta": -0.0535, "rho": -0.0073, "theo": 4.6732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.49, "last_trade_time": "2026-10-29T10:21:02", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "EFOR261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 1.1349, "open_interest": 1510.0, "volume": 0.0, "delta": 0.0683, "gamma": 0.0251, "vega": 0.0082, "theta": -0.0296, "rho": 0.0008, "theo": 0.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T09:51:30", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EFOR261120P00045000", "bid": 8.7, "bid_size": 15.0, "ask": 11.1, "ask_size": 20.0, "iv": 1.26, "open_interest": 0.0, "volume": 0.0, "delta": -0.9381, "gamma": 0.0259, "vega": 0.0075, "theta": -0.0296, "rho": -0.0066, "theo": 9.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "EFOR261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.874, "open_interest": 21.0, "volume": 0.0, "delta": 0.0291, "gamma": 0.0109, "vega": 0.0041, "theta": -0.0164, "rho": 0.0003, "theo": 0.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T09:51:30", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EFOR261120P00050000", "bid": 13.3, "bid_size": 16.0, "ask": 15.3, "ask_size": 15.0, "iv": 0.2328, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0118, "vega": 0.0032, "theta": -0.0158, "rho": -0.0044, "theo": 14.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "EFOR261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 13.0, "iv": 1.3337, "open_interest": 0.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0053, "vega": 0.0022, "theta": -0.0095, "rho": 0.0002, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 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": "EFOR261120P00055000", "bid": 18.6, "bid_size": 11.0, "ask": 20.3, "ask_size": 15.0, "iv": 1.4606, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0054, "vega": 0.001, "theta": -0.008, "rho": -0.0019, "theo": 19.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "EFOR261218C00005000", "bid": 28.9, "bid_size": 8.0, "ask": 32.8, "ask_size": 8.0, "iv": 3.4328, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0005, "vega": 0.0008, "theta": -0.0029, "rho": 0.0011, "theo": 30.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "EFOR261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 5.1751, "open_interest": 180.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0004, "vega": 0.0013, "theta": -0.0042, "rho": -0.0002, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-07T12:30:51", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "EFOR261218C00007500", "bid": 26.4, "bid_size": 8.0, "ask": 30.3, "ask_size": 8.0, "iv": 2.7077, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0008, "vega": 0.0013, "theta": -0.0034, "rho": 0.0022, "theo": 28.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "EFOR261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 4.0319, "open_interest": 207.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0006, "vega": 0.0018, "theta": -0.005, "rho": -0.0003, "theo": 0.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T13:52:20", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "EFOR261218C00010000", "bid": 23.9, "bid_size": 9.0, "ask": 27.8, "ask_size": 9.0, "iv": 2.2146, "open_interest": 1.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0012, "vega": 0.002, "theta": -0.0044, "rho": 0.0034, "theo": 25.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.43, "last_trade_time": "2026-11-05T15:08:26", "percent_change": 0.0, "prev_day_close": 24.7000007629395}, {"option": "EFOR261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 31.0, "iv": 3.3003, "open_interest": 48.0, "volume": 0.0, "delta": -0.008, "gamma": 0.001, "vega": 0.0025, "theta": -0.0058, "rho": -0.0004, "theo": 0.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-02T09:45:21", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EFOR261218C00012500", "bid": 21.4, "bid_size": 9.0, "ask": 25.3, "ask_size": 9.0, "iv": 1.8411, "open_interest": 1.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0018, "vega": 0.0029, "theta": -0.0054, "rho": 0.005, "theo": 23.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.93, "last_trade_time": "2026-11-05T15:07:38", "percent_change": 0.0, "prev_day_close": 22.2000007629395}, {"option": "EFOR261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 2.7637, "open_interest": 26.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0016, "vega": 0.0034, "theta": -0.0067, "rho": -0.0005, "theo": 0.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-06T11:42:45", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EFOR261218C00015000", "bid": 19.0, "bid_size": 9.0, "ask": 23.0, "ask_size": 9.0, "iv": 1.739, "open_interest": 28.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0027, "vega": 0.0042, "theta": -0.0067, "rho": 0.0067, "theo": 20.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.17, "last_trade_time": "2026-08-31T12:18:25", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "EFOR261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 2.3394, "open_interest": 54.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0025, "vega": 0.0046, "theta": -0.0079, "rho": -0.0007, "theo": 0.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-01T09:58:31", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EFOR261218C00017500", "bid": 16.6, "bid_size": 25.0, "ask": 19.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 75.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0041, "vega": 0.0059, "theta": -0.0083, "rho": 0.0089, "theo": 18.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-08-19T11:43:01", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "EFOR261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 46.0, "iv": 1.5974, "open_interest": 113.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0038, "vega": 0.0063, "theta": -0.0095, "rho": -0.001, "theo": 0.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T10:43:58", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EFOR261218C00020000", "bid": 14.6, "bid_size": 32.0, "ask": 16.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0062, "vega": 0.0083, "theta": -0.0105, "rho": 0.0114, "theo": 15.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-10-28T11:39:36", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "EFOR261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 43.0, "iv": 1.3072, "open_interest": 75.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0059, "vega": 0.0086, "theta": -0.0115, "rho": -0.0014, "theo": 0.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-05T09:52:30", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EFOR261218C00022500", "bid": 11.7, "bid_size": 27.0, "ask": 14.8, "ask_size": 45.0, "iv": 0.7425, "open_interest": 39.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0096, "vega": 0.0118, "theta": -0.0133, "rho": 0.0138, "theo": 13.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.03, "last_trade_time": "2026-11-03T15:57:35", "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "EFOR261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 39.0, "iv": 1.1024, "open_interest": 43.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.0093, "vega": 0.012, "theta": -0.0142, "rho": -0.0021, "theo": 0.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T12:17:28", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EFOR261218C00025000", "bid": 9.3, "bid_size": 98.0, "ask": 11.8, "ask_size": 70.0, "iv": 0.0, "open_interest": 215.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0148, "vega": 0.0165, "theta": -0.017, "rho": 0.0163, "theo": 11.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-06T11:37:37", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "EFOR261218P00025000", "bid": 0.1, "bid_size": 6.0, "ask": 1.0, "ask_size": 15.0, "iv": 0.9394, "open_interest": 10.0, "volume": 0.0, "delta": -0.076, "gamma": 0.0145, "vega": 0.0167, "theta": -0.0177, "rho": -0.0032, "theo": 0.3691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-28T11:01:44", "percent_change": 0.0, "prev_day_close": 1.3249999769032}, {"option": "EFOR261218C00030000", "bid": 4.8, "bid_size": 41.0, "ask": 7.4, "ask_size": 21.0, "iv": 0.5092, "open_interest": 468.0, "volume": 0.0, "delta": 0.811, "gamma": 0.0337, "vega": 0.0312, "theta": -0.0268, "rho": 0.0197, "theo": 6.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-03T15:25:26", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "EFOR261218P00030000", "bid": 0.2, "bid_size": 8.0, "ask": 1.2, "ask_size": 25.0, "iv": 0.6159, "open_interest": 16.0, "volume": 0.0, "delta": -0.1861, "gamma": 0.0335, "vega": 0.0313, "theta": -0.0272, "rho": -0.0078, "theo": 0.8983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-29T10:48:13", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "EFOR261218C00035000", "bid": 3.0, "bid_size": 4.0, "ask": 3.6, "ask_size": 37.0, "iv": 0.6399, "open_interest": 128.0, "volume": 0.0, "delta": 0.5776, "gamma": 0.0554, "vega": 0.0455, "theta": -0.035, "rho": 0.0172, "theo": 3.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.27, "last_trade_time": "2026-11-05T10:32:06", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "EFOR261218P00035000", "bid": 2.05, "bid_size": 15.0, "ask": 2.6, "ask_size": 21.0, "iv": 0.5804, "open_interest": 46.0, "volume": 0.0, "delta": -0.4189, "gamma": 0.0554, "vega": 0.0455, "theta": -0.0351, "rho": -0.0169, "theo": 2.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-30T12:45:55", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "EFOR261218C00040000", "bid": 0.55, "bid_size": 28.0, "ask": 1.6, "ask_size": 20.0, "iv": 0.5482, "open_interest": 1020.0, "volume": 0.0, "delta": 0.3148, "gamma": 0.0506, "vega": 0.0414, "theta": -0.0316, "rho": 0.0103, "theo": 1.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T15:20:29", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "EFOR261218P00040000", "bid": 4.9, "bid_size": 28.0, "ask": 5.9, "ask_size": 22.0, "iv": 0.5599, "open_interest": 1003.0, "volume": 0.0, "delta": -0.6823, "gamma": 0.0509, "vega": 0.0413, "theta": -0.0313, "rho": -0.0262, "theo": 5.5503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-30T12:45:55", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "EFOR261218C00045000", "bid": 0.35, "bid_size": 8.0, "ask": 0.8, "ask_size": 46.0, "iv": 0.6439, "open_interest": 71.0, "volume": 0.0, "delta": 0.1548, "gamma": 0.0322, "vega": 0.0278, "theta": -0.0221, "rho": 0.0052, "theo": 0.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-29T11:18:28", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "EFOR261218P00045000", "bid": 9.0, "bid_size": 23.0, "ask": 11.3, "ask_size": 16.0, "iv": 0.7454, "open_interest": 0.0, "volume": 0.0, "delta": -0.8438, "gamma": 0.0327, "vega": 0.0276, "theta": -0.0216, "rho": -0.0296, "theo": 9.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "EFOR261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 97.0, "iv": 0.7391, "open_interest": 44.0, "volume": 0.0, "delta": 0.0775, "gamma": 0.0184, "vega": 0.017, "theta": -0.0141, "rho": 0.0026, "theo": 0.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T12:27:02", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "EFOR261218P00050000", "bid": 13.5, "bid_size": 31.0, "ask": 15.7, "ask_size": 47.0, "iv": 0.7245, "open_interest": 0.0, "volume": 0.0, "delta": -0.923, "gamma": 0.0191, "vega": 0.0164, "theta": -0.0133, "rho": -0.028, "theo": 14.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499994277954}, {"option": "EFOR261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 64.0, "iv": 1.202, "open_interest": 30.0, "volume": 1.0, "delta": 0.0407, "gamma": 0.0105, "vega": 0.0102, "theta": -0.0089, "rho": 0.0014, "theo": 0.121, "change": -0.35, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:30:31", "percent_change": -87.5, "prev_day_close": 0.400000000372529}, {"option": "EFOR261218P00055000", "bid": 18.1, "bid_size": 27.0, "ask": 20.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0114, "vega": 0.0093, "theta": -0.0078, "rho": -0.0231, "theo": 19.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "EFOR270319C00002500", "bid": 31.4, "bid_size": 9.0, "ask": 35.3, "ask_size": 9.0, "iv": 2.9534, "open_interest": 4.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0005, "vega": 0.0032, "theta": -0.0033, "rho": 0.0026, "theo": 33.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-10-02T10:35:43", "percent_change": 0.0, "prev_day_close": 32.1999998092651}, {"option": "EFOR270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 4.2378, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0003, "vega": 0.0044, "theta": -0.0047, "rho": -0.0019, "theo": 0.2849, "change": 0.0, "open": 0.0, "high": 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": "EFOR270319C00005000", "bid": 29.0, "bid_size": 9.0, "ask": 32.8, "ask_size": 9.0, "iv": 2.1769, "open_interest": 1.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0011, "vega": 0.0062, "theta": -0.0046, "rho": 0.0062, "theo": 30.8611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.3, "last_trade_time": "2026-08-07T12:19:08", "percent_change": 0.0, "prev_day_close": 29.6500005722046}, {"option": "EFOR270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 2.8442, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0008, "vega": 0.0077, "theta": -0.0062, "rho": -0.003, "theo": 0.3683, "change": 0.0, "open": 0.0, "high": 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": "EFOR270319C00007500", "bid": 26.5, "bid_size": 8.0, "ask": 30.4, "ask_size": 8.0, "iv": 1.7642, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0017, "vega": 0.0092, "theta": -0.0056, "rho": 0.0102, "theo": 28.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "EFOR270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 43.0, "iv": 2.2312, "open_interest": 292.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0014, "vega": 0.0108, "theta": -0.0071, "rho": -0.004, "theo": 0.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T14:59:37", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "EFOR270319C00010000", "bid": 24.1, "bid_size": 15.0, "ask": 28.1, "ask_size": 13.0, "iv": 1.5557, "open_interest": 0.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0025, "vega": 0.0127, "theta": -0.0066, "rho": 0.0149, "theo": 25.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "EFOR270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 12.0, "iv": 1.8513, "open_interest": 0.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0021, "vega": 0.0143, "theta": -0.008, "rho": -0.0053, "theo": 0.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "EFOR270319C00012500", "bid": 21.9, "bid_size": 14.0, "ask": 24.9, "ask_size": 17.0, "iv": 1.1591, "open_interest": 0.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0036, "vega": 0.0166, "theta": -0.0075, "rho": 0.0196, "theo": 23.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "EFOR270319P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 13.0, "iv": 1.5712, "open_interest": 1.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0031, "vega": 0.0182, "theta": -0.0088, "rho": -0.0068, "theo": 0.5941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "EFOR270319C00015000", "bid": 19.5, "bid_size": 11.0, "ask": 22.5, "ask_size": 15.0, "iv": 1.0319, "open_interest": 0.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.0049, "vega": 0.0214, "theta": -0.0086, "rho": 0.0251, "theo": 21.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "EFOR270319P00015000", "bid": 0.1, "bid_size": 11.0, "ask": 2.7, "ask_size": 16.0, "iv": 1.366, "open_interest": 5.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0044, "vega": 0.0228, "theta": -0.0098, "rho": -0.0087, "theo": 0.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "EFOR270319C00017500", "bid": 17.2, "bid_size": 16.0, "ask": 20.0, "ask_size": 18.0, "iv": 0.9124, "open_interest": 0.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0067, "vega": 0.027, "theta": -0.0098, "rho": 0.0305, "theo": 18.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "EFOR270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 3.0, "iv": 1.177, "open_interest": 7.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.0061, "vega": 0.0282, "theta": -0.0108, "rho": -0.0111, "theo": 0.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T09:30:31", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "EFOR270319C00020000", "bid": 15.3, "bid_size": 18.0, "ask": 18.1, "ask_size": 19.0, "iv": 0.9576, "open_interest": 3.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0089, "vega": 0.0338, "theta": -0.0111, "rho": 0.0362, "theo": 16.5547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-10-01T15:38:38", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "EFOR270319P00020000", "bid": 0.3, "bid_size": 16.0, "ask": 2.95, "ask_size": 13.0, "iv": 1.0713, "open_interest": 13.0, "volume": 0.0, "delta": -0.0905, "gamma": 0.0083, "vega": 0.0347, "theta": -0.012, "rho": -0.0143, "theo": 1.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "EFOR270319C00022500", "bid": 13.3, "bid_size": 24.0, "ask": 15.9, "ask_size": 16.0, "iv": 0.8971, "open_interest": 1.0, "volume": 0.0, "delta": 0.8741, "gamma": 0.0117, "vega": 0.0415, "theta": -0.0126, "rho": 0.0414, "theo": 14.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.92, "last_trade_time": "2026-08-31T12:18:25", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "EFOR270319P00022500", "bid": 0.7, "bid_size": 16.0, "ask": 3.0, "ask_size": 12.0, "iv": 0.9566, "open_interest": 15.0, "volume": 0.0, "delta": -0.1188, "gamma": 0.0111, "vega": 0.0422, "theta": -0.0134, "rho": -0.0185, "theo": 1.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 1.62499997019768}, {"option": "EFOR270319C00025000", "bid": 10.6, "bid_size": 24.0, "ask": 14.1, "ask_size": 32.0, "iv": 0.7956, "open_interest": 5.0, "volume": 0.0, "delta": 0.836, "gamma": 0.0151, "vega": 0.0502, "theta": -0.0141, "rho": 0.0459, "theo": 12.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-11-02T10:22:33", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "EFOR270319P00025000", "bid": 0.15, "bid_size": 24.0, "ask": 3.4, "ask_size": 28.0, "iv": 0.7884, "open_interest": 8.0, "volume": 0.0, "delta": -0.1554, "gamma": 0.0145, "vega": 0.0507, "theta": -0.0147, "rho": -0.0238, "theo": 1.6586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "EFOR270319C00030000", "bid": 7.7, "bid_size": 34.0, "ask": 10.0, "ask_size": 33.0, "iv": 0.7367, "open_interest": 20.0, "volume": 0.0, "delta": 0.7292, "gamma": 0.0231, "vega": 0.0685, "theta": -0.017, "rho": 0.0506, "theo": 8.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-10-29T10:27:01", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "EFOR270319P00030000", "bid": 2.2, "bid_size": 23.0, "ask": 3.1, "ask_size": 21.0, "iv": 0.6468, "open_interest": 163.0, "volume": 0.0, "delta": -0.2596, "gamma": 0.0226, "vega": 0.0686, "theta": -0.0173, "rho": -0.0389, "theo": 2.7802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-11-05T10:16:27", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "EFOR270319C00035000", "bid": 4.8, "bid_size": 44.0, "ask": 7.0, "ask_size": 39.0, "iv": 0.6765, "open_interest": 21.0, "volume": 0.0, "delta": 0.5851, "gamma": 0.0298, "vega": 0.0815, "theta": -0.0187, "rho": 0.0478, "theo": 5.3349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-05T15:50:22", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "EFOR270319P00035000", "bid": 4.3, "bid_size": 15.0, "ask": 5.3, "ask_size": 12.0, "iv": 0.6193, "open_interest": 8.0, "volume": 0.0, "delta": -0.402, "gamma": 0.0296, "vega": 0.0815, "theta": -0.0186, "rho": -0.0592, "theo": 4.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.68, "last_trade_time": "2026-10-29T10:29:11", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "EFOR270319C00040000", "bid": 2.0, "bid_size": 139.0, "ask": 4.9, "ask_size": 85.0, "iv": 0.6037, "open_interest": 2.0, "volume": 0.0, "delta": 0.4321, "gamma": 0.0314, "vega": 0.0827, "theta": -0.0182, "rho": 0.039, "theo": 3.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-04T14:42:04", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "EFOR270319P00040000", "bid": 7.0, "bid_size": 34.0, "ask": 7.9, "ask_size": 29.0, "iv": 0.5665, "open_interest": 7.0, "volume": 0.0, "delta": -0.555, "gamma": 0.0316, "vega": 0.0827, "theta": -0.0178, "rho": -0.0797, "theo": 7.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-11-04T14:50:20", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "EFOR270319C00045000", "bid": 1.45, "bid_size": 172.0, "ask": 2.6, "ask_size": 14.0, "iv": 0.5804, "open_interest": 23.0, "volume": 1.0, "delta": 0.3022, "gamma": 0.0283, "vega": 0.0737, "theta": -0.016, "rho": 0.0289, "theo": 1.9666, "change": 0.225, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 13.8462, "prev_day_close": 1.62499997019768}, {"option": "EFOR270319P00045000", "bid": 10.3, "bid_size": 32.0, "ask": 12.5, "ask_size": 34.0, "iv": 0.5967, "open_interest": 0.0, "volume": 0.0, "delta": -0.6865, "gamma": 0.0289, "vega": 0.0736, "theta": -0.0153, "rho": -0.0948, "theo": 11.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "EFOR270319C00050000", "bid": 0.8, "bid_size": 141.0, "ask": 1.85, "ask_size": 70.0, "iv": 0.5945, "open_interest": 14.0, "volume": 1.0, "delta": 0.2068, "gamma": 0.023, "vega": 0.0605, "theta": -0.0132, "rho": 0.0205, "theo": 1.2077, "change": 0.2, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 20.0, "prev_day_close": 1.00000002980232}, {"option": "EFOR270319P00050000", "bid": 14.2, "bid_size": 32.0, "ask": 16.4, "ask_size": 53.0, "iv": 0.5553, "open_interest": 0.0, "volume": 0.0, "delta": -0.7848, "gamma": 0.024, "vega": 0.06, "theta": -0.0121, "rho": -0.1012, "theo": 15.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "EFOR270319C00055000", "bid": 0.25, "bid_size": 150.0, "ask": 1.25, "ask_size": 100.0, "iv": 0.5805, "open_interest": 43.0, "volume": 0.0, "delta": 0.1413, "gamma": 0.0178, "vega": 0.0476, "theta": -0.0104, "rho": 0.0143, "theo": 0.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "EFOR270319P00055000", "bid": 18.9, "bid_size": 31.0, "ask": 21.3, "ask_size": 37.0, "iv": 0.6172, "open_interest": 0.0, "volume": 0.0, "delta": -0.8542, "gamma": 0.0192, "vega": 0.0463, "theta": -0.009, "rho": -0.0999, "theo": 19.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "EFOR270617C00020000", "bid": 16.0, "bid_size": 15.0, "ask": 18.8, "ask_size": 16.0, "iv": 0.86, "open_interest": 0.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.0085, "vega": 0.0482, "theta": -0.0054, "rho": 0.0643, "theo": 16.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "EFOR270617P00020000", "bid": 0.1, "bid_size": 21.0, "ask": 3.4, "ask_size": 14.0, "iv": 0.8583, "open_interest": 0.0, "volume": 0.0, "delta": -0.0995, "gamma": 0.0081, "vega": 0.0484, "theta": -0.0082, "rho": -0.0269, "theo": 1.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "EFOR270617C00022500", "bid": 13.6, "bid_size": 19.0, "ask": 16.2, "ask_size": 18.0, "iv": 0.7232, "open_interest": 0.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.0108, "vega": 0.0595, "theta": -0.0072, "rho": 0.0718, "theo": 15.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "EFOR270617P00022500", "bid": 1.3, "bid_size": 23.0, "ask": 4.0, "ask_size": 9.0, "iv": 0.8753, "open_interest": 0.0, "volume": 0.0, "delta": -0.1332, "gamma": 0.0104, "vega": 0.0595, "theta": -0.0097, "rho": -0.0359, "theo": 1.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "EFOR270617C00025000", "bid": 11.9, "bid_size": 16.0, "ask": 14.5, "ask_size": 25.0, "iv": 0.718, "open_interest": 1.0, "volume": 0.0, "delta": 0.8144, "gamma": 0.0131, "vega": 0.0707, "theta": -0.009, "rho": 0.0771, "theo": 13.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-05T15:47:42", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "EFOR270617P00025000", "bid": 1.1, "bid_size": 25.0, "ask": 4.6, "ask_size": 7.0, "iv": 0.7715, "open_interest": 0.0, "volume": 0.0, "delta": -0.173, "gamma": 0.0128, "vega": 0.0706, "theta": -0.0111, "rho": -0.0464, "theo": 2.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999998211861}, {"option": "EFOR270617C00030000", "bid": 9.3, "bid_size": 27.0, "ask": 11.7, "ask_size": 12.0, "iv": 0.7344, "open_interest": 0.0, "volume": 0.0, "delta": 0.7187, "gamma": 0.0175, "vega": 0.0906, "theta": -0.0121, "rho": 0.0815, "theo": 9.9945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "EFOR270617P00030000", "bid": 2.9, "bid_size": 17.0, "ask": 6.3, "ask_size": 9.0, "iv": 0.7269, "open_interest": 0.0, "volume": 0.0, "delta": -0.2678, "gamma": 0.0175, "vega": 0.0906, "theta": -0.0133, "rho": -0.0712, "theo": 4.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "EFOR270617C00035000", "bid": 5.8, "bid_size": 53.0, "ask": 8.8, "ask_size": 47.0, "iv": 0.6417, "open_interest": 19.0, "volume": 0.0, "delta": 0.6128, "gamma": 0.0206, "vega": 0.1037, "theta": -0.014, "rho": 0.0785, "theo": 7.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.31, "last_trade_time": "2026-10-19T14:55:48", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "EFOR270617P00035000", "bid": 5.3, "bid_size": 17.0, "ask": 8.4, "ask_size": 8.0, "iv": 0.6883, "open_interest": 20.0, "volume": 0.0, "delta": -0.3744, "gamma": 0.0209, "vega": 0.1038, "theta": -0.0144, "rho": -0.0979, "theo": 6.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.58, "last_trade_time": "2026-10-29T15:10:27", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "EFOR270617C00040000", "bid": 4.1, "bid_size": 45.0, "ask": 7.3, "ask_size": 10.0, "iv": 0.6611, "open_interest": 5.0, "volume": 0.0, "delta": 0.5078, "gamma": 0.022, "vega": 0.1087, "theta": -0.0148, "rho": 0.0704, "theo": 5.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-02T09:33:27", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "EFOR270617P00040000", "bid": 8.4, "bid_size": 15.0, "ask": 9.5, "ask_size": 18.0, "iv": 0.5947, "open_interest": 0.0, "volume": 0.0, "delta": -0.4815, "gamma": 0.0227, "vega": 0.1086, "theta": -0.0144, "rho": -0.1232, "theo": 9.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "EFOR270617C00045000", "bid": 2.4, "bid_size": 43.0, "ask": 5.6, "ask_size": 20.0, "iv": 0.6305, "open_interest": 4.0, "volume": 0.0, "delta": 0.412, "gamma": 0.0218, "vega": 0.1064, "theta": -0.0145, "rho": 0.0607, "theo": 4.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.46, "last_trade_time": "2026-11-05T11:57:19", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "EFOR270617P00045000", "bid": 11.6, "bid_size": 21.0, "ask": 14.5, "ask_size": 34.0, "iv": 0.6456, "open_interest": 0.0, "volume": 0.0, "delta": -0.5808, "gamma": 0.0228, "vega": 0.1058, "theta": -0.0133, "rho": -0.1437, "theo": 12.9012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "EFOR270617C00050000", "bid": 1.35, "bid_size": 46.0, "ask": 4.8, "ask_size": 20.0, "iv": 0.6401, "open_interest": 0.0, "volume": 0.0, "delta": 0.3296, "gamma": 0.0205, "vega": 0.0993, "theta": -0.0135, "rho": 0.0506, "theo": 2.9409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "EFOR270617P00050000", "bid": 15.5, "bid_size": 20.0, "ask": 17.8, "ask_size": 15.0, "iv": 0.6147, "open_interest": 0.0, "volume": 0.0, "delta": -0.6678, "gamma": 0.0219, "vega": 0.0977, "theta": -0.0116, "rho": -0.157, "theo": 16.7653, "change": 0.0, "open": 0.0, "high": 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": "EFOR270617C00055000", "bid": 1.45, "bid_size": 128.0, "ask": 2.9, "ask_size": 17.0, "iv": 0.6252, "open_interest": 2.0, "volume": 0.0, "delta": 0.2616, "gamma": 0.0185, "vega": 0.0894, "theta": -0.0122, "rho": 0.0414, "theo": 2.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T15:20:29", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "EFOR270617P00055000", "bid": 19.6, "bid_size": 23.0, "ask": 21.9, "ask_size": 24.0, "iv": 0.6013, "open_interest": 0.0, "volume": 0.0, "delta": -0.7415, "gamma": 0.0204, "vega": 0.0862, "theta": -0.0095, "rho": -0.1617, "theo": 20.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3499994277954}], "symbol": "EFOR", "security_type": "stock", "exchange_id": 3, "current_price": 35.64, "price_change": 1.3, "price_change_percent": 3.7857, "bid": 34.96, "ask": 39.5, "bid_size": 300, "ask_size": 100, "open": 34.11, "high": 36.12, "low": 34.11, "close": 35.64, "prev_day_close": 34.34, "volume": 569328, "iv30": 59.531, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415197315, "last_trade_time": "2026-11-09T16:00:00", "tick": "up"}, "symbol": "EFOR"}