{"timestamp": "2026-11-02 23:25:51", "data": {"options": [{"option": "EFV261120C00070000", "bid": 9.1, "bid_size": 33.0, "ask": 10.4, "ask_size": 50.0, "iv": 0.3747, "open_interest": 0.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0177, "vega": 0.0217, "theta": -0.0207, "rho": 0.0355, "theo": 9.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "EFV261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 84.0, "iv": 0.3805, "open_interest": 0.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0178, "vega": 0.0217, "theta": -0.0222, "rho": -0.0025, "theo": 0.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EFV261120C00071000", "bid": 8.1, "bid_size": 33.0, "ask": 9.4, "ask_size": 47.0, "iv": 0.3404, "open_interest": 0.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0212, "vega": 0.0243, "theta": -0.0219, "rho": 0.0356, "theo": 8.7897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "EFV261120P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 64.0, "iv": 0.347, "open_interest": 0.0, "volume": 0.0, "delta": -0.0708, "gamma": 0.0213, "vega": 0.0244, "theta": -0.0232, "rho": -0.0029, "theo": 0.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EFV261120C00072000", "bid": 7.1, "bid_size": 33.0, "ask": 8.4, "ask_size": 48.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": 0.9163, "gamma": 0.0257, "vega": 0.0273, "theta": -0.0232, "rho": 0.0357, "theo": 7.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "EFV261120P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 14.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.0258, "vega": 0.0274, "theta": -0.0243, "rho": -0.0033, "theo": 0.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EFV261120C00073000", "bid": 6.1, "bid_size": 33.0, "ask": 7.4, "ask_size": 51.0, "iv": 0.272, "open_interest": 0.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.0315, "vega": 0.0309, "theta": -0.0245, "rho": 0.0356, "theo": 6.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "EFV261120P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 14.0, "iv": 0.2796, "open_interest": 0.0, "volume": 0.0, "delta": -0.0974, "gamma": 0.0316, "vega": 0.031, "theta": -0.0255, "rho": -0.004, "theo": 0.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "EFV261120C00074000", "bid": 5.2, "bid_size": 33.0, "ask": 6.3, "ask_size": 46.0, "iv": 0.2376, "open_interest": 0.0, "volume": 0.0, "delta": 0.8824, "gamma": 0.0391, "vega": 0.0351, "theta": -0.0258, "rho": 0.0353, "theo": 5.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "EFV261120P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 11.0, "iv": 0.2544, "open_interest": 0.0, "volume": 0.0, "delta": -0.1166, "gamma": 0.0393, "vega": 0.0352, "theta": -0.0267, "rho": -0.0047, "theo": 0.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EFV261120C00075000", "bid": 4.3, "bid_size": 39.0, "ask": 5.4, "ask_size": 46.0, "iv": 0.2342, "open_interest": 0.0, "volume": 0.0, "delta": 0.8572, "gamma": 0.0494, "vega": 0.0402, "theta": -0.0272, "rho": 0.0347, "theo": 4.9298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "EFV261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 11.0, "iv": 0.219, "open_interest": 0.0, "volume": 0.0, "delta": -0.142, "gamma": 0.0496, "vega": 0.0403, "theta": -0.028, "rho": -0.0056, "theo": 0.3316, "change": 0.0, "open": 0.0, "high": 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": "EFV261120C00076000", "bid": 3.4, "bid_size": 33.0, "ask": 4.6, "ask_size": 46.0, "iv": 0.2313, "open_interest": 0.0, "volume": 0.0, "delta": 0.8226, "gamma": 0.0634, "vega": 0.0463, "theta": -0.0285, "rho": 0.0337, "theo": 3.9922, "change": 0.0, "open": 0.0, "high": 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": "EFV261120P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 12.0, "iv": 0.1963, "open_interest": 0.0, "volume": 0.0, "delta": -0.1768, "gamma": 0.0638, "vega": 0.0465, "theta": -0.0291, "rho": -0.0069, "theo": 0.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EFV261120C00077000", "bid": 2.55, "bid_size": 41.0, "ask": 3.6, "ask_size": 46.0, "iv": 0.203, "open_interest": 0.0, "volume": 0.0, "delta": 0.7735, "gamma": 0.0828, "vega": 0.0535, "theta": -0.0296, "rho": 0.032, "theo": 3.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "EFV261120P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 11.0, "iv": 0.1737, "open_interest": 0.0, "volume": 0.0, "delta": -0.2264, "gamma": 0.0833, "vega": 0.0538, "theta": -0.0302, "rho": -0.0087, "theo": 0.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-10-07T10:13:38", "percent_change": 0.0, "prev_day_close": 1.02500002458692}, {"option": "EFV261120C00078000", "bid": 2.0, "bid_size": 4.0, "ask": 2.55, "ask_size": 4.0, "iv": 0.1892, "open_interest": 0.0, "volume": 0.0, "delta": 0.7007, "gamma": 0.1087, "vega": 0.0616, "theta": -0.0304, "rho": 0.0293, "theo": 2.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "EFV261120P00078000", "bid": 0.2, "bid_size": 274.0, "ask": 0.85, "ask_size": 12.0, "iv": 0.1652, "open_interest": 0.0, "volume": 0.0, "delta": -0.2999, "gamma": 0.1095, "vega": 0.0617, "theta": -0.0308, "rho": -0.0112, "theo": 0.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "EFV261120C00079000", "bid": 0.75, "bid_size": 98.0, "ask": 1.85, "ask_size": 14.0, "iv": 0.1375, "open_interest": 0.0, "volume": 0.0, "delta": 0.5917, "gamma": 0.137, "vega": 0.0686, "theta": -0.0304, "rho": 0.025, "theo": 1.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "EFV261120P00079000", "bid": 0.5, "bid_size": 50.0, "ask": 1.15, "ask_size": 14.0, "iv": 0.1564, "open_interest": 0.0, "volume": 0.0, "delta": -0.4102, "gamma": 0.1385, "vega": 0.0687, "theta": -0.0308, "rho": -0.0148, "theo": 0.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "EFV261120C00080000", "bid": 0.05, "bid_size": 614.0, "ask": 1.2, "ask_size": 11.0, "iv": 0.1139, "open_interest": 1.0, "volume": 0.0, "delta": 0.4484, "gamma": 0.1483, "vega": 0.0699, "theta": -0.0293, "rho": 0.019, "theo": 0.8769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-29T14:06:21", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "EFV261120P00080000", "bid": 0.9, "bid_size": 49.0, "ask": 1.6, "ask_size": 11.0, "iv": 0.1465, "open_interest": 0.0, "volume": 0.0, "delta": -0.5556, "gamma": 0.1504, "vega": 0.0696, "theta": -0.0296, "rho": -0.0188, "theo": 1.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-10-07T10:13:38", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "EFV261120C00081000", "bid": 0.3, "bid_size": 5.0, "ask": 0.8, "ask_size": 12.0, "iv": 0.156, "open_interest": 1.0, "volume": 0.0, "delta": 0.3162, "gamma": 0.1282, "vega": 0.0632, "theta": -0.0274, "rho": 0.0134, "theo": 0.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-05T09:30:09", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "EFV261120P00081000", "bid": 1.05, "bid_size": 35.0, "ask": 2.7, "ask_size": 99.0, "iv": 0.1433, "open_interest": 0.0, "volume": 0.0, "delta": -0.6896, "gamma": 0.1305, "vega": 0.0625, "theta": -0.0276, "rho": -0.0215, "theo": 1.9539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "EFV261120C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 57.0, "iv": 0.1599, "open_interest": 2.0, "volume": 0.0, "delta": 0.2267, "gamma": 0.0985, "vega": 0.0539, "theta": -0.0254, "rho": 0.0096, "theo": 0.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-19T12:55:06", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EFV261120P00082000", "bid": 2.25, "bid_size": 14.0, "ask": 3.8, "ask_size": 54.0, "iv": 0.2138, "open_interest": 0.0, "volume": 0.0, "delta": -0.7801, "gamma": 0.1008, "vega": 0.0527, "theta": -0.0256, "rho": -0.023, "theo": 2.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "EFV261120C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 69.0, "iv": 0.1803, "open_interest": 0.0, "volume": 0.0, "delta": 0.1702, "gamma": 0.0744, "vega": 0.0456, "theta": -0.0236, "rho": 0.0072, "theo": 0.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EFV261120P00083000", "bid": 3.0, "bid_size": 28.0, "ask": 4.0, "ask_size": 13.0, "iv": 0.1272, "open_interest": 0.0, "volume": 0.0, "delta": -0.837, "gamma": 0.0765, "vega": 0.044, "theta": -0.0238, "rho": -0.023, "theo": 3.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "EFV261120C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 87.0, "iv": 0.207, "open_interest": 0.0, "volume": 0.0, "delta": 0.1333, "gamma": 0.0572, "vega": 0.0388, "theta": -0.022, "rho": 0.0056, "theo": 0.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EFV261120P00084000", "bid": 4.0, "bid_size": 11.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.1543, "open_interest": 0.0, "volume": 0.0, "delta": -0.874, "gamma": 0.0591, "vega": 0.0369, "theta": -0.0221, "rho": -0.0218, "theo": 4.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "EFV261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 163.0, "iv": 0.2306, "open_interest": 14701.0, "volume": 0.0, "delta": 0.1079, "gamma": 0.045, "vega": 0.0336, "theta": -0.0207, "rho": 0.0045, "theo": 0.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-30T12:02:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EFV261120P00085000", "bid": 4.7, "bid_size": 30.0, "ask": 6.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8996, "gamma": 0.0468, "vega": 0.0316, "theta": -0.0208, "rho": -0.0213, "theo": 5.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "EFV261120C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 91.0, "iv": 0.2513, "open_interest": 0.0, "volume": 0.0, "delta": 0.0895, "gamma": 0.0361, "vega": 0.0293, "theta": -0.0195, "rho": 0.0038, "theo": 0.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EFV261120P00086000", "bid": 5.6, "bid_size": 30.0, "ask": 7.7, "ask_size": 30.0, "iv": 0.2723, "open_interest": 0.0, "volume": 0.0, "delta": -0.9179, "gamma": 0.0377, "vega": 0.0272, "theta": -0.0195, "rho": -0.0203, "theo": 6.5921, "change": 0.0, "open": 0.0, "high": 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": "EFV261120C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 90.0, "iv": 0.2789, "open_interest": 0.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.0296, "vega": 0.0259, "theta": -0.0185, "rho": 0.0032, "theo": 0.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EFV261120P00087000", "bid": 5.8, "bid_size": 30.0, "ask": 9.0, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9317, "gamma": 0.0311, "vega": 0.0235, "theta": -0.0184, "rho": -0.0197, "theo": 7.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "EFV261120C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 90.0, "iv": 0.3057, "open_interest": 0.0, "volume": 0.0, "delta": 0.0653, "gamma": 0.0246, "vega": 0.0231, "theta": -0.0176, "rho": 0.0027, "theo": 0.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EFV261120P00088000", "bid": 6.8, "bid_size": 30.0, "ask": 10.0, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.026, "vega": 0.0207, "theta": -0.0174, "rho": -0.0192, "theo": 8.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "EFV261120C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 90.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": 0.0569, "gamma": 0.0208, "vega": 0.0207, "theta": -0.0167, "rho": 0.0024, "theo": 0.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EFV261120P00089000", "bid": 7.8, "bid_size": 30.0, "ask": 11.0, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9505, "gamma": 0.022, "vega": 0.0184, "theta": -0.0164, "rho": -0.0176, "theo": 9.5456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "EFV261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 90.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.0178, "vega": 0.0187, "theta": -0.016, "rho": 0.0021, "theo": 0.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EFV261120P00090000", "bid": 8.8, "bid_size": 30.0, "ask": 12.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0189, "vega": 0.016, "theta": -0.0156, "rho": -0.017, "theo": 10.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "EFV261120C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 84.0, "iv": 0.3814, "open_interest": 0.0, "volume": 0.0, "delta": 0.0447, "gamma": 0.0154, "vega": 0.0171, "theta": -0.0153, "rho": 0.0018, "theo": 0.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EFV261120P00091000", "bid": 9.8, "bid_size": 30.0, "ask": 13.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9627, "gamma": 0.0164, "vega": 0.0144, "theta": -0.0149, "rho": -0.0163, "theo": 11.5278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "EFV261120C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 90.0, "iv": 0.4053, "open_interest": 0.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.0134, "vega": 0.0156, "theta": -0.0146, "rho": 0.0017, "theo": 0.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EFV261120P00092000", "bid": 10.8, "bid_size": 30.0, "ask": 14.0, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0143, "vega": 0.013, "theta": -0.0141, "rho": -0.0164, "theo": 12.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "EFV261120C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 92.0, "iv": 0.4288, "open_interest": 0.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0118, "vega": 0.0144, "theta": -0.0141, "rho": 0.0015, "theo": 0.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "EFV261120P00093000", "bid": 11.8, "bid_size": 30.0, "ask": 15.0, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0128, "vega": 0.0119, "theta": -0.0135, "rho": -0.015, "theo": 13.5148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "EFV261120C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 91.0, "iv": 0.4517, "open_interest": 0.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0105, "vega": 0.0133, "theta": -0.0136, "rho": 0.0014, "theo": 0.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EFV261120P00094000", "bid": 12.9, "bid_size": 30.0, "ask": 16.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0115, "vega": 0.0107, "theta": -0.0128, "rho": -0.0132, "theo": 14.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "EFV261218C00050000", "bid": 28.1, "bid_size": 21.0, "ask": 31.4, "ask_size": 151.0, "iv": 0.739, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0025, "vega": 0.0124, "theta": -0.0049, "rho": 0.0388, "theo": 29.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6500005722046}, {"option": "EFV261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 104.0, "iv": 0.9857, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0027, "vega": 0.0148, "theta": -0.0106, "rho": -0.0024, "theo": 0.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EFV261218C00055000", "bid": 23.1, "bid_size": 21.0, "ask": 26.4, "ask_size": 83.0, "iv": 0.5985, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.004, "vega": 0.0177, "theta": -0.0072, "rho": 0.0505, "theo": 24.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-06-08T15:36:48", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "EFV261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 112.0, "iv": 0.6145, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0043, "vega": 0.02, "theta": -0.0123, "rho": -0.0033, "theo": 0.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EFV261218C00060000", "bid": 18.1, "bid_size": 21.0, "ask": 21.5, "ask_size": 150.0, "iv": 0.4901, "open_interest": 1.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0064, "vega": 0.0248, "theta": -0.0096, "rho": 0.0615, "theo": 19.7976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.56, "last_trade_time": "2026-09-04T14:03:32", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "EFV261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 6.0, "iv": 0.4484, "open_interest": 0.0, "volume": 0.0, "delta": -0.046, "gamma": 0.007, "vega": 0.0275, "theta": -0.0141, "rho": -0.0048, "theo": 0.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EFV261218C00065000", "bid": 13.9, "bid_size": 23.0, "ask": 16.0, "ask_size": 56.0, "iv": 0.4122, "open_interest": 0.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0111, "vega": 0.035, "theta": -0.0124, "rho": 0.0682, "theo": 14.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "EFV261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.3384, "open_interest": 0.0, "volume": 0.0, "delta": -0.0707, "gamma": 0.012, "vega": 0.0385, "theta": -0.0161, "rho": -0.0074, "theo": 0.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EFV261218C00067000", "bid": 11.9, "bid_size": 28.0, "ask": 14.0, "ask_size": 39.0, "iv": 0.3614, "open_interest": 0.0, "volume": 0.0, "delta": 0.9217, "gamma": 0.0142, "vega": 0.0386, "theta": -0.0136, "rho": 0.0699, "theo": 12.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "EFV261218P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 14.0, "iv": 0.3041, "open_interest": 0.0, "volume": 0.0, "delta": -0.0855, "gamma": 0.0153, "vega": 0.0445, "theta": -0.017, "rho": -0.0089, "theo": 0.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EFV261218C00068000", "bid": 10.7, "bid_size": 25.0, "ask": 13.1, "ask_size": 66.0, "iv": 0.3233, "open_interest": 0.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.0161, "vega": 0.0446, "theta": -0.0142, "rho": 0.07, "theo": 11.9787, "change": 0.0, "open": 0.0, "high": 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": "EFV261218P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 88.0, "iv": 0.3796, "open_interest": 0.0, "volume": 0.0, "delta": -0.0946, "gamma": 0.0174, "vega": 0.048, "theta": -0.0174, "rho": -0.0098, "theo": 0.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EFV261218C00069000", "bid": 10.0, "bid_size": 26.0, "ask": 12.3, "ask_size": 66.0, "iv": 0.3538, "open_interest": 0.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.0184, "vega": 0.0473, "theta": -0.0148, "rho": 0.0704, "theo": 11.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.54, "last_trade_time": "2026-05-04T11:07:50", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "EFV261218P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 46.0, "iv": 0.3047, "open_interest": 0.0, "volume": 0.0, "delta": -0.1051, "gamma": 0.0198, "vega": 0.0517, "theta": -0.0178, "rho": -0.0108, "theo": 0.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EFV261218C00070000", "bid": 9.4, "bid_size": 6.0, "ask": 11.3, "ask_size": 64.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": 0.8934, "gamma": 0.0211, "vega": 0.0498, "theta": -0.0154, "rho": 0.0708, "theo": 10.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "EFV261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 44.0, "iv": 0.2859, "open_interest": 1.0, "volume": 0.0, "delta": -0.1173, "gamma": 0.0227, "vega": 0.056, "theta": -0.0182, "rho": -0.0121, "theo": 0.513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-05-21T09:30:00", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "EFV261218C00071000", "bid": 8.4, "bid_size": 7.0, "ask": 9.7, "ask_size": 10.0, "iv": 0.2819, "open_interest": 0.0, "volume": 0.0, "delta": 0.8808, "gamma": 0.0244, "vega": 0.0556, "theta": -0.016, "rho": 0.0711, "theo": 9.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "EFV261218P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 188.0, "iv": 0.3667, "open_interest": 0.0, "volume": 0.0, "delta": -0.1317, "gamma": 0.0261, "vega": 0.0607, "theta": -0.0186, "rho": -0.0135, "theo": 0.556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "EFV261218C00072000", "bid": 6.6, "bid_size": 21.0, "ask": 9.5, "ask_size": 40.0, "iv": 0.2563, "open_interest": 0.0, "volume": 0.0, "delta": 0.8654, "gamma": 0.0284, "vega": 0.0607, "theta": -0.0166, "rho": 0.0703, "theo": 8.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "EFV261218P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 176.0, "iv": 0.3173, "open_interest": 0.0, "volume": 0.0, "delta": -0.1488, "gamma": 0.0302, "vega": 0.0658, "theta": -0.019, "rho": -0.0152, "theo": 0.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "EFV261218C00073000", "bid": 6.0, "bid_size": 22.0, "ask": 8.6, "ask_size": 38.0, "iv": 0.27, "open_interest": 0.0, "volume": 0.0, "delta": 0.8469, "gamma": 0.0333, "vega": 0.0641, "theta": -0.0171, "rho": 0.0701, "theo": 7.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "EFV261218P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 175.0, "iv": 0.3012, "open_interest": 0.0, "volume": 0.0, "delta": -0.1694, "gamma": 0.0353, "vega": 0.0717, "theta": -0.0193, "rho": -0.0172, "theo": 0.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "EFV261218C00074000", "bid": 4.6, "bid_size": 24.0, "ask": 7.4, "ask_size": 34.0, "iv": 0.1963, "open_interest": 3.0, "volume": 0.0, "delta": 0.8244, "gamma": 0.0393, "vega": 0.0732, "theta": -0.0176, "rho": 0.0685, "theo": 6.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.03, "last_trade_time": "2026-09-10T09:30:04", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "EFV261218P00074000", "bid": 0.15, "bid_size": 16.0, "ask": 1.5, "ask_size": 69.0, "iv": 0.2468, "open_interest": 0.0, "volume": 0.0, "delta": -0.1945, "gamma": 0.0414, "vega": 0.078, "theta": -0.0196, "rho": -0.0198, "theo": 0.7354, "change": 0.0, "open": 0.0, "high": 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": "EFV261218C00075000", "bid": 4.1, "bid_size": 22.0, "ask": 6.7, "ask_size": 39.0, "iv": 0.2259, "open_interest": 0.0, "volume": 0.0, "delta": 0.7959, "gamma": 0.0468, "vega": 0.0774, "theta": -0.0181, "rho": 0.0676, "theo": 5.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "EFV261218P00075000", "bid": 0.25, "bid_size": 14.0, "ask": 2.15, "ask_size": 164.0, "iv": 0.2604, "open_interest": 1.0, "volume": 0.0, "delta": -0.2258, "gamma": 0.049, "vega": 0.085, "theta": -0.0198, "rho": -0.0229, "theo": 0.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-07-17T09:30:00", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "EFV261218C00076000", "bid": 3.3, "bid_size": 24.0, "ask": 5.9, "ask_size": 64.0, "iv": 0.2187, "open_interest": 1.0, "volume": 0.0, "delta": 0.7599, "gamma": 0.0561, "vega": 0.0872, "theta": -0.0185, "rho": 0.0648, "theo": 4.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-05-14T09:30:00", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "EFV261218P00076000", "bid": 0.4, "bid_size": 10.0, "ask": 1.9, "ask_size": 69.0, "iv": 0.2228, "open_interest": 1.0, "volume": 0.0, "delta": -0.2653, "gamma": 0.0581, "vega": 0.0927, "theta": -0.0198, "rho": -0.0268, "theo": 0.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-06-29T09:30:01", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EFV261218C00077000", "bid": 2.5, "bid_size": 24.0, "ask": 4.7, "ask_size": 34.0, "iv": 0.1864, "open_interest": 1.0, "volume": 0.0, "delta": 0.7131, "gamma": 0.0674, "vega": 0.096, "theta": -0.0188, "rho": 0.0629, "theo": 3.5631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-04-22T09:35:27", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "EFV261218P00077000", "bid": 0.05, "bid_size": 608.0, "ask": 2.55, "ask_size": 118.0, "iv": 0.2042, "open_interest": 0.0, "volume": 0.0, "delta": -0.316, "gamma": 0.069, "vega": 0.1001, "theta": -0.0196, "rho": -0.0319, "theo": 1.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "EFV261218C00078000", "bid": 1.7, "bid_size": 27.0, "ask": 4.3, "ask_size": 64.0, "iv": 0.1911, "open_interest": 4.0, "volume": 0.0, "delta": 0.6513, "gamma": 0.0803, "vega": 0.1014, "theta": -0.0188, "rho": 0.0581, "theo": 2.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-10-20T09:30:08", "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "EFV261218P00078000", "bid": 0.05, "bid_size": 608.0, "ask": 2.8, "ask_size": 118.0, "iv": 0.1796, "open_interest": 0.0, "volume": 0.0, "delta": -0.3814, "gamma": 0.0809, "vega": 0.107, "theta": -0.0192, "rho": -0.0384, "theo": 1.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500004842877}, {"option": "EFV261218C00079000", "bid": 0.85, "bid_size": 50.0, "ask": 3.5, "ask_size": 47.0, "iv": 0.168, "open_interest": 0.0, "volume": 0.0, "delta": 0.5713, "gamma": 0.0926, "vega": 0.1089, "theta": -0.0186, "rho": 0.0519, "theo": 2.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "EFV261218P00079000", "bid": 0.4, "bid_size": 273.0, "ask": 3.3, "ask_size": 115.0, "iv": 0.1773, "open_interest": 0.0, "volume": 0.0, "delta": -0.4638, "gamma": 0.0914, "vega": 0.1113, "theta": -0.0184, "rho": -0.0465, "theo": 1.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000000298023}, {"option": "EFV261218C00080000", "bid": 0.2, "bid_size": 608.0, "ask": 2.7, "ask_size": 48.0, "iv": 0.1475, "open_interest": 9.0, "volume": 0.0, "delta": 0.4757, "gamma": 0.099, "vega": 0.1104, "theta": -0.018, "rho": 0.042, "theo": 1.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-09-25T15:54:33", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "EFV261218P00080000", "bid": 0.85, "bid_size": 46.0, "ask": 3.7, "ask_size": 87.0, "iv": 0.1679, "open_interest": 0.0, "volume": 0.0, "delta": -0.5588, "gamma": 0.0956, "vega": 0.1105, "theta": -0.0172, "rho": -0.056, "theo": 2.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "EFV261218C00081000", "bid": 0.3, "bid_size": 302.0, "ask": 2.25, "ask_size": 154.0, "iv": 0.1692, "open_interest": 1.0, "volume": 0.0, "delta": 0.3791, "gamma": 0.0951, "vega": 0.1059, "theta": -0.0171, "rho": 0.0344, "theo": 1.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T10:22:57", "percent_change": 0.0, "prev_day_close": 0.92500002682209}, {"option": "EFV261218P00081000", "bid": 1.2, "bid_size": 24.0, "ask": 3.8, "ask_size": 34.0, "iv": 0.1307, "open_interest": 0.0, "volume": 0.0, "delta": -0.6509, "gamma": 0.09, "vega": 0.1039, "theta": -0.0159, "rho": -0.0654, "theo": 2.6474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "EFV261218C00082000", "bid": 0.1, "bid_size": 634.0, "ask": 0.8, "ask_size": 10.0, "iv": 0.1171, "open_interest": 6.0, "volume": 0.0, "delta": 0.2978, "gamma": 0.0836, "vega": 0.0978, "theta": -0.0161, "rho": 0.0277, "theo": 0.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.96, "last_trade_time": "2026-10-20T09:30:08", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "EFV261218P00082000", "bid": 1.9, "bid_size": 24.0, "ask": 4.5, "ask_size": 18.0, "iv": 0.1273, "open_interest": 0.0, "volume": 0.0, "delta": -0.7258, "gamma": 0.0781, "vega": 0.0938, "theta": -0.0146, "rho": -0.0732, "theo": 3.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "EFV261218C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 15.0, "iv": 0.1191, "open_interest": 3.0, "volume": 0.0, "delta": 0.2365, "gamma": 0.0702, "vega": 0.0882, "theta": -0.0152, "rho": 0.0223, "theo": 0.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-10-01T10:13:17", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EFV261218P00083000", "bid": 2.5, "bid_size": 24.0, "ask": 5.7, "ask_size": 18.0, "iv": 0.1394, "open_interest": 0.0, "volume": 0.0, "delta": -0.7809, "gamma": 0.0652, "vega": 0.0834, "theta": -0.0135, "rho": -0.0793, "theo": 4.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "EFV261218C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 10.0, "iv": 0.1324, "open_interest": 0.0, "volume": 0.0, "delta": 0.192, "gamma": 0.0581, "vega": 0.0783, "theta": -0.0143, "rho": 0.018, "theo": 0.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EFV261218P00084000", "bid": 3.3, "bid_size": 24.0, "ask": 6.6, "ask_size": 18.0, "iv": 0.1386, "open_interest": 0.0, "volume": 0.0, "delta": -0.8207, "gamma": 0.054, "vega": 0.0742, "theta": -0.0125, "rho": -0.084, "theo": 5.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.96, "last_trade_time": "2026-05-04T11:08:45", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "EFV261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 14.0, "iv": 0.1473, "open_interest": 3.0, "volume": 0.0, "delta": 0.1594, "gamma": 0.0482, "vega": 0.0692, "theta": -0.0135, "rho": 0.0147, "theo": 0.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-10-20T09:30:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EFV261218P00085000", "bid": 4.3, "bid_size": 24.0, "ask": 7.6, "ask_size": 18.0, "iv": 0.159, "open_interest": 0.0, "volume": 0.0, "delta": -0.85, "gamma": 0.0449, "vega": 0.0659, "theta": -0.0116, "rho": -0.0877, "theo": 6.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "EFV261218C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.1604, "open_interest": 0.0, "volume": 0.0, "delta": 0.1347, "gamma": 0.0404, "vega": 0.0611, "theta": -0.0128, "rho": 0.0122, "theo": 0.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "EFV261218P00086000", "bid": 5.3, "bid_size": 24.0, "ask": 8.6, "ask_size": 18.0, "iv": 0.1787, "open_interest": 0.0, "volume": 0.0, "delta": -0.872, "gamma": 0.0377, "vega": 0.0592, "theta": -0.0108, "rho": -0.0908, "theo": 7.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "EFV261218C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 69.0, "iv": 0.1994, "open_interest": 4.0, "volume": 0.0, "delta": 0.1155, "gamma": 0.0341, "vega": 0.0566, "theta": -0.0122, "rho": 0.0109, "theo": 0.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-10-20T09:30:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EFV261218P00087000", "bid": 6.4, "bid_size": 24.0, "ask": 9.6, "ask_size": 17.0, "iv": 0.2077, "open_interest": 0.0, "volume": 0.0, "delta": -0.889, "gamma": 0.032, "vega": 0.0534, "theta": -0.0101, "rho": -0.0935, "theo": 7.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.38, "last_trade_time": "2026-06-08T10:43:49", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "EFV261218C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 6.0, "iv": 0.1948, "open_interest": 0.0, "volume": 0.0, "delta": 0.1008, "gamma": 0.0292, "vega": 0.0502, "theta": -0.0116, "rho": 0.0092, "theo": 0.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EFV261218P00088000", "bid": 7.2, "bid_size": 24.0, "ask": 10.6, "ask_size": 29.0, "iv": 0.2051, "open_interest": 0.0, "volume": 0.0, "delta": -0.9024, "gamma": 0.0274, "vega": 0.0486, "theta": -0.0095, "rho": -0.0958, "theo": 8.9519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-06-15T12:37:26", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "EFV261218C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 119.0, "iv": 0.2348, "open_interest": 0.0, "volume": 0.0, "delta": 0.0887, "gamma": 0.0252, "vega": 0.0467, "theta": -0.0111, "rho": 0.0083, "theo": 0.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EFV261218P00089000", "bid": 8.2, "bid_size": 21.0, "ask": 11.5, "ask_size": 29.0, "iv": 0.2097, "open_interest": 0.0, "volume": 0.0, "delta": -0.9132, "gamma": 0.0238, "vega": 0.0442, "theta": -0.0089, "rho": -0.0979, "theo": 9.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.46, "last_trade_time": "2026-06-08T10:35:17", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "EFV261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.227, "open_interest": 0.0, "volume": 0.0, "delta": 0.079, "gamma": 0.022, "vega": 0.0418, "theta": -0.0107, "rho": 0.0072, "theo": 0.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EFV261218P00090000", "bid": 9.3, "bid_size": 21.0, "ask": 12.6, "ask_size": 18.0, "iv": 0.2525, "open_interest": 0.0, "volume": 0.0, "delta": -0.9221, "gamma": 0.0208, "vega": 0.0409, "theta": -0.0083, "rho": -0.0999, "theo": 10.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.38, "last_trade_time": "2026-06-08T10:34:07", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "EFV261218C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 38.0, "iv": 0.2426, "open_interest": 0.0, "volume": 0.0, "delta": 0.0709, "gamma": 0.0193, "vega": 0.0391, "theta": -0.0103, "rho": 0.0066, "theo": 0.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EFV261218P00091000", "bid": 10.5, "bid_size": 21.0, "ask": 13.0, "ask_size": 18.0, "iv": 0.2057, "open_interest": 0.0, "volume": 0.0, "delta": -0.9295, "gamma": 0.0183, "vega": 0.0377, "theta": -0.0078, "rho": -0.1017, "theo": 11.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.67, "last_trade_time": "2026-06-09T12:28:22", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "EFV261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 70.0, "iv": 0.3008, "open_interest": 0.0, "volume": 0.0, "delta": 0.0492, "gamma": 0.0123, "vega": 0.0297, "theta": -0.009, "rho": 0.0046, "theo": 0.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EFV261218P00095000", "bid": 14.3, "bid_size": 21.0, "ask": 17.6, "ask_size": 18.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": -0.9495, "gamma": 0.0118, "vega": 0.0286, "theta": -0.006, "rho": -0.1081, "theo": 15.8109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-06-11T14:57:38", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "EFV261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 71.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": 0.0345, "gamma": 0.0079, "vega": 0.0222, "theta": -0.0078, "rho": 0.0032, "theo": 0.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EFV261218P00100000", "bid": 19.3, "bid_size": 21.0, "ask": 22.6, "ask_size": 18.0, "iv": 0.4151, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0076, "vega": 0.0215, "theta": -0.0041, "rho": -0.1151, "theo": 20.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "EFV261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 166.0, "iv": 0.4284, "open_interest": 0.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0055, "vega": 0.0176, "theta": -0.007, "rho": 0.0024, "theo": 0.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EFV261218P00105000", "bid": 24.1, "bid_size": 21.0, "ask": 27.4, "ask_size": 18.0, "iv": 0.4155, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0054, "vega": 0.0171, "theta": -0.0025, "rho": -0.1216, "theo": 25.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1500005722046}, {"option": "EFV261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 168.0, "iv": 0.4848, "open_interest": 0.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0041, "vega": 0.0143, "theta": -0.0063, "rho": 0.0019, "theo": 0.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "EFV261218P00110000", "bid": 29.1, "bid_size": 21.0, "ask": 32.4, "ask_size": 18.0, "iv": 0.4837, "open_interest": 0.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.004, "vega": 0.014, "theta": -0.001, "rho": -0.1278, "theo": 30.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9499988555908}, {"option": "EFV261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 161.0, "iv": 0.5376, "open_interest": 0.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0032, "vega": 0.012, "theta": -0.0058, "rho": 0.0016, "theo": 0.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EFV261218P00115000", "bid": 34.1, "bid_size": 21.0, "ask": 37.4, "ask_size": 18.0, "iv": 0.549, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0031, "vega": 0.0119, "theta": 0.0, "rho": -0.134, "theo": 35.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "EFV270319C00055000", "bid": 23.1, "bid_size": 16.0, "ask": 26.5, "ask_size": 19.0, "iv": 0.379, "open_interest": 4.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0054, "vega": 0.0403, "theta": -0.0041, "rho": 0.0983, "theo": 24.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.62, "last_trade_time": "2026-07-17T12:12:31", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "EFV270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 70.0, "iv": 0.4711, "open_interest": 0.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0052, "vega": 0.0482, "theta": -0.0066, "rho": -0.0144, "theo": 0.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EFV270319C00060000", "bid": 19.1, "bid_size": 10.0, "ask": 21.4, "ask_size": 15.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0087, "vega": 0.0607, "theta": -0.0061, "rho": 0.1386, "theo": 19.9957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "EFV270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 46.0, "iv": 0.3533, "open_interest": 0.0, "volume": 0.0, "delta": -0.0692, "gamma": 0.0082, "vega": 0.0654, "theta": -0.0077, "rho": -0.021, "theo": 0.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EFV270319C00065000", "bid": 13.8, "bid_size": 16.0, "ask": 16.9, "ask_size": 13.0, "iv": 0.2971, "open_interest": 0.0, "volume": 0.0, "delta": 0.8946, "gamma": 0.0139, "vega": 0.0853, "theta": -0.008, "rho": 0.1601, "theo": 15.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "EFV270319P00065000", "bid": 0.05, "bid_size": 10.0, "ask": 1.7, "ask_size": 37.0, "iv": 0.3, "open_interest": 0.0, "volume": 0.0, "delta": -0.1051, "gamma": 0.0132, "vega": 0.0893, "theta": -0.009, "rho": -0.0312, "theo": 0.7366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EFV270319C00067000", "bid": 11.9, "bid_size": 16.0, "ask": 14.8, "ask_size": 13.0, "iv": 0.2623, "open_interest": 0.0, "volume": 0.0, "delta": 0.8728, "gamma": 0.0168, "vega": 0.0986, "theta": -0.0086, "rho": 0.1721, "theo": 13.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "EFV270319P00067000", "bid": 0.1, "bid_size": 10.0, "ask": 2.1, "ask_size": 37.0, "iv": 0.2889, "open_interest": 1.0, "volume": 0.0, "delta": -0.1257, "gamma": 0.0161, "vega": 0.1014, "theta": -0.0096, "rho": -0.037, "theo": 0.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-08T09:50:26", "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "EFV270319C00068000", "bid": 10.6, "bid_size": 16.0, "ask": 13.9, "ask_size": 13.0, "iv": 0.2344, "open_interest": 0.0, "volume": 0.0, "delta": 0.8601, "gamma": 0.0185, "vega": 0.1051, "theta": -0.0089, "rho": 0.1757, "theo": 12.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "EFV270319P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 32.0, "iv": 0.2488, "open_interest": 0.0, "volume": 0.0, "delta": -0.1378, "gamma": 0.0178, "vega": 0.1078, "theta": -0.0098, "rho": -0.0403, "theo": 0.916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.874999988824129}, {"option": "EFV270319C00069000", "bid": 10.1, "bid_size": 16.0, "ask": 13.0, "ask_size": 13.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": 0.846, "gamma": 0.0204, "vega": 0.1116, "theta": -0.0092, "rho": 0.1748, "theo": 11.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "EFV270319P00069000", "bid": 0.25, "bid_size": 8.0, "ask": 1.8, "ask_size": 29.0, "iv": 0.2485, "open_interest": 0.0, "volume": 0.0, "delta": -0.1514, "gamma": 0.0197, "vega": 0.1148, "theta": -0.0101, "rho": -0.044, "theo": 0.9892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.82499997317791}, {"option": "EFV270319C00070000", "bid": 9.1, "bid_size": 16.0, "ask": 12.1, "ask_size": 13.0, "iv": 0.2333, "open_interest": 0.0, "volume": 0.0, "delta": 0.83, "gamma": 0.0225, "vega": 0.1204, "theta": -0.0095, "rho": 0.1864, "theo": 10.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "EFV270319P00070000", "bid": 0.15, "bid_size": 14.0, "ask": 1.9, "ask_size": 29.0, "iv": 0.2318, "open_interest": 0.0, "volume": 0.0, "delta": -0.1668, "gamma": 0.0219, "vega": 0.1223, "theta": -0.0103, "rho": -0.0482, "theo": 1.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "EFV270319C00071000", "bid": 7.8, "bid_size": 32.0, "ask": 11.2, "ask_size": 13.0, "iv": 0.207, "open_interest": 0.0, "volume": 0.0, "delta": 0.8123, "gamma": 0.0248, "vega": 0.1279, "theta": -0.0098, "rho": 0.1844, "theo": 9.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "EFV270319P00071000", "bid": 0.15, "bid_size": 9.0, "ask": 2.4, "ask_size": 37.0, "iv": 0.2347, "open_interest": 0.0, "volume": 0.0, "delta": -0.1842, "gamma": 0.0243, "vega": 0.1299, "theta": -0.0106, "rho": -0.0528, "theo": 1.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "EFV270319C00072000", "bid": 7.0, "bid_size": 21.0, "ask": 10.3, "ask_size": 13.0, "iv": 0.2013, "open_interest": 0.0, "volume": 0.0, "delta": 0.7921, "gamma": 0.0274, "vega": 0.136, "theta": -0.01, "rho": 0.1851, "theo": 8.8494, "change": 0.0, "open": 0.0, "high": 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": "EFV270319P00072000", "bid": 0.05, "bid_size": 761.0, "ask": 2.65, "ask_size": 75.0, "iv": 0.2225, "open_interest": 3.0, "volume": 0.0, "delta": -0.204, "gamma": 0.0271, "vega": 0.1381, "theta": -0.0108, "rho": -0.0579, "theo": 1.2678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.59, "last_trade_time": "2026-07-31T15:10:06", "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "EFV270319C00073000", "bid": 6.5, "bid_size": 21.0, "ask": 9.4, "ask_size": 13.0, "iv": 0.2049, "open_interest": 0.0, "volume": 0.0, "delta": 0.7695, "gamma": 0.0302, "vega": 0.145, "theta": -0.0102, "rho": 0.1876, "theo": 7.9808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "EFV270319P00073000", "bid": 0.65, "bid_size": 9.0, "ask": 2.65, "ask_size": 37.0, "iv": 0.2249, "open_interest": 0.0, "volume": 0.0, "delta": -0.2266, "gamma": 0.0301, "vega": 0.1464, "theta": -0.011, "rho": -0.0638, "theo": 1.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000000596046}, {"option": "EFV270319C00074000", "bid": 5.6, "bid_size": 32.0, "ask": 8.5, "ask_size": 13.0, "iv": 0.1924, "open_interest": 0.0, "volume": 0.0, "delta": 0.7438, "gamma": 0.0333, "vega": 0.1533, "theta": -0.0104, "rho": 0.185, "theo": 7.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "EFV270319P00074000", "bid": 0.45, "bid_size": 35.0, "ask": 2.4, "ask_size": 29.0, "iv": 0.1913, "open_interest": 0.0, "volume": 0.0, "delta": -0.2524, "gamma": 0.0335, "vega": 0.155, "theta": -0.0111, "rho": -0.0702, "theo": 1.5236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "EFV270319C00075000", "bid": 4.8, "bid_size": 32.0, "ask": 7.8, "ask_size": 13.0, "iv": 0.1885, "open_interest": 11.0, "volume": 0.0, "delta": 0.7146, "gamma": 0.0368, "vega": 0.1623, "theta": -0.0106, "rho": 0.1837, "theo": 6.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-10-22T10:34:33", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "EFV270319P00075000", "bid": 0.8, "bid_size": 11.0, "ask": 2.6, "ask_size": 37.0, "iv": 0.1896, "open_interest": 1.0, "volume": 0.0, "delta": -0.2821, "gamma": 0.0373, "vega": 0.1636, "theta": -0.0112, "rho": -0.0773, "theo": 1.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-22T09:30:01", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "EFV270319C00076000", "bid": 4.1, "bid_size": 17.0, "ask": 6.9, "ask_size": 13.0, "iv": 0.1797, "open_interest": 0.0, "volume": 0.0, "delta": 0.6812, "gamma": 0.0405, "vega": 0.1706, "theta": -0.0106, "rho": 0.1799, "theo": 5.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "EFV270319P00076000", "bid": 0.55, "bid_size": 25.0, "ask": 3.1, "ask_size": 24.0, "iv": 0.177, "open_interest": 2.0, "volume": 0.0, "delta": -0.3162, "gamma": 0.0414, "vega": 0.1719, "theta": -0.0113, "rho": -0.0851, "theo": 1.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-22T09:30:01", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "EFV270319C00077000", "bid": 3.9, "bid_size": 17.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.1608, "open_interest": 48.0, "volume": 0.0, "delta": 0.6433, "gamma": 0.0444, "vega": 0.1784, "theta": -0.0106, "rho": 0.1718, "theo": 4.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-19T10:34:05", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "EFV270319P00077000", "bid": 0.75, "bid_size": 24.0, "ask": 3.7, "ask_size": 54.0, "iv": 0.1785, "open_interest": 1.0, "volume": 0.0, "delta": -0.3555, "gamma": 0.0458, "vega": 0.1794, "theta": -0.0113, "rho": -0.0937, "theo": 2.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-22T09:30:01", "percent_change": 0.0, "prev_day_close": 2.29999998211861}, {"option": "EFV270319C00078000", "bid": 2.6, "bid_size": 21.0, "ask": 5.5, "ask_size": 18.0, "iv": 0.1654, "open_interest": 6.0, "volume": 0.0, "delta": 0.6002, "gamma": 0.0484, "vega": 0.185, "theta": -0.0106, "rho": 0.1635, "theo": 3.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.98, "last_trade_time": "2026-08-14T12:09:26", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "EFV270319P00078000", "bid": 0.55, "bid_size": 31.0, "ask": 3.7, "ask_size": 24.0, "iv": 0.1504, "open_interest": 0.0, "volume": 0.0, "delta": -0.4005, "gamma": 0.0502, "vega": 0.1857, "theta": -0.0112, "rho": -0.1031, "theo": 2.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "EFV270319C00079000", "bid": 1.85, "bid_size": 22.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.1578, "open_interest": 1.0, "volume": 0.0, "delta": 0.5517, "gamma": 0.052, "vega": 0.1896, "theta": -0.0104, "rho": 0.1523, "theo": 3.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-19T09:30:00", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "EFV270319P00079000", "bid": 1.2, "bid_size": 26.0, "ask": 4.1, "ask_size": 22.0, "iv": 0.154, "open_interest": 0.0, "volume": 0.0, "delta": -0.4516, "gamma": 0.0545, "vega": 0.1898, "theta": -0.011, "rho": -0.1128, "theo": 2.664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "EFV270319C00080000", "bid": 1.25, "bid_size": 24.0, "ask": 4.2, "ask_size": 18.0, "iv": 0.1491, "open_interest": 11.0, "volume": 0.0, "delta": 0.4983, "gamma": 0.055, "vega": 0.1915, "theta": -0.0101, "rho": 0.1388, "theo": 2.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-26T09:30:00", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "EFV270319P00080000", "bid": 1.4, "bid_size": 24.0, "ask": 4.4, "ask_size": 19.0, "iv": 0.1402, "open_interest": 0.0, "volume": 0.0, "delta": -0.5085, "gamma": 0.058, "vega": 0.1906, "theta": -0.0106, "rho": -0.1217, "theo": 3.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "EFV270319C00081000", "bid": 1.0, "bid_size": 33.0, "ask": 3.8, "ask_size": 22.0, "iv": 0.1548, "open_interest": 4.0, "volume": 0.0, "delta": 0.4411, "gamma": 0.0566, "vega": 0.1899, "theta": -0.0096, "rho": 0.1238, "theo": 2.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-29T09:30:00", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "EFV270319P00081000", "bid": 2.05, "bid_size": 18.0, "ask": 4.8, "ask_size": 18.0, "iv": 0.1376, "open_interest": 0.0, "volume": 0.0, "delta": -0.57, "gamma": 0.0603, "vega": 0.1872, "theta": -0.0101, "rho": -0.1297, "theo": 3.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "EFV270319C00082000", "bid": 0.4, "bid_size": 302.0, "ask": 3.1, "ask_size": 24.0, "iv": 0.1403, "open_interest": 3.0, "volume": 0.0, "delta": 0.3826, "gamma": 0.0565, "vega": 0.1843, "theta": -0.0091, "rho": 0.1081, "theo": 1.7021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-29T11:26:43", "percent_change": 0.0, "prev_day_close": 2.17500004172325}, {"option": "EFV270319P00082000", "bid": 2.35, "bid_size": 22.0, "ask": 5.3, "ask_size": 13.0, "iv": 0.1244, "open_interest": 0.0, "volume": 0.0, "delta": -0.6333, "gamma": 0.0607, "vega": 0.179, "theta": -0.0095, "rho": -0.1364, "theo": 4.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "EFV270319C00083000", "bid": 0.05, "bid_size": 656.0, "ask": 2.5, "ask_size": 30.0, "iv": 0.1316, "open_interest": 6.0, "volume": 0.0, "delta": 0.326, "gamma": 0.0545, "vega": 0.1749, "theta": -0.0084, "rho": 0.0925, "theo": 1.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-08-14T11:43:21", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "EFV270319P00083000", "bid": 2.9, "bid_size": 24.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.1192, "open_interest": 0.0, "volume": 0.0, "delta": -0.6947, "gamma": 0.0588, "vega": 0.1666, "theta": -0.0087, "rho": -0.1397, "theo": 4.7027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "EFV270319C00084000", "bid": 0.35, "bid_size": 363.0, "ask": 1.75, "ask_size": 15.0, "iv": 0.1341, "open_interest": 0.0, "volume": 1.0, "delta": 0.2745, "gamma": 0.0509, "vega": 0.1626, "theta": -0.0077, "rho": 0.078, "theo": 1.0472, "change": 0.15, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T09:30:00", "percent_change": 17.6471, "prev_day_close": 0.849999979138374}, {"option": "EFV270319P00084000", "bid": 4.2, "bid_size": 14.0, "ask": 6.7, "ask_size": 16.0, "iv": 0.1351, "open_interest": 0.0, "volume": 0.0, "delta": -0.7504, "gamma": 0.0547, "vega": 0.1514, "theta": -0.0079, "rho": -0.1414, "theo": 5.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "EFV270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 37.0, "iv": 0.1374, "open_interest": 10.0, "volume": 0.0, "delta": 0.23, "gamma": 0.0462, "vega": 0.149, "theta": -0.0071, "rho": 0.0654, "theo": 0.831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-29T11:26:43", "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "EFV270319P00085000", "bid": 4.5, "bid_size": 19.0, "ask": 7.5, "ask_size": 16.0, "iv": 0.1147, "open_interest": 0.0, "volume": 0.0, "delta": -0.798, "gamma": 0.0493, "vega": 0.1345, "theta": -0.007, "rho": -0.1412, "theo": 6.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "EFV270319C00086000", "bid": 0.05, "bid_size": 15.0, "ask": 1.95, "ask_size": 39.0, "iv": 0.1598, "open_interest": 2.0, "volume": 0.0, "delta": 0.1928, "gamma": 0.0411, "vega": 0.1353, "theta": -0.0065, "rho": 0.0549, "theo": 0.6695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-09-25T10:19:33", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "EFV270319P00086000", "bid": 5.4, "bid_size": 16.0, "ask": 8.4, "ask_size": 13.0, "iv": 0.117, "open_interest": 0.0, "volume": 0.0, "delta": -0.837, "gamma": 0.0432, "vega": 0.1172, "theta": -0.0061, "rho": -0.1389, "theo": 7.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "EFV270319C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 14.0, "iv": 0.1254, "open_interest": 0.0, "volume": 0.0, "delta": 0.1624, "gamma": 0.0362, "vega": 0.1222, "theta": -0.0059, "rho": 0.0463, "theo": 0.5488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "EFV270319P00087000", "bid": 6.3, "bid_size": 14.0, "ask": 9.7, "ask_size": 18.0, "iv": 0.14, "open_interest": 0.0, "volume": 0.0, "delta": -0.868, "gamma": 0.0373, "vega": 0.1021, "theta": -0.0053, "rho": -0.1366, "theo": 7.9886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "EFV270319C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 42.0, "iv": 0.1692, "open_interest": 0.0, "volume": 0.0, "delta": 0.1378, "gamma": 0.0317, "vega": 0.1102, "theta": -0.0054, "rho": 0.0392, "theo": 0.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EFV270319P00088000", "bid": 7.3, "bid_size": 16.0, "ask": 10.7, "ask_size": 18.0, "iv": 0.152, "open_interest": 0.0, "volume": 0.0, "delta": -0.8923, "gamma": 0.0319, "vega": 0.0884, "theta": -0.0045, "rho": -0.1357, "theo": 8.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "EFV270319C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 81.0, "iv": 0.189, "open_interest": 1.0, "volume": 0.0, "delta": 0.118, "gamma": 0.0277, "vega": 0.0994, "theta": -0.005, "rho": 0.0336, "theo": 0.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-28T09:30:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EFV270319P00089000", "bid": 8.3, "bid_size": 16.0, "ask": 11.6, "ask_size": 18.0, "iv": 0.158, "open_interest": 0.0, "volume": 0.0, "delta": -0.9113, "gamma": 0.0272, "vega": 0.0765, "theta": -0.0038, "rho": -0.1324, "theo": 9.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "EFV270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 37.0, "iv": 0.1797, "open_interest": 0.0, "volume": 0.0, "delta": 0.1018, "gamma": 0.0243, "vega": 0.0898, "theta": -0.0046, "rho": 0.0289, "theo": 0.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EFV270319P00090000", "bid": 9.3, "bid_size": 16.0, "ask": 12.6, "ask_size": 18.0, "iv": 0.1693, "open_interest": 0.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.0231, "vega": 0.0663, "theta": -0.0032, "rho": -0.131, "theo": 10.8114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "EFV270319C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 44.0, "iv": 0.1905, "open_interest": 0.0, "volume": 0.0, "delta": 0.0887, "gamma": 0.0213, "vega": 0.0815, "theta": -0.0043, "rho": 0.0252, "theo": 0.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EFV270319P00091000", "bid": 10.3, "bid_size": 14.0, "ask": 13.6, "ask_size": 18.0, "iv": 0.1804, "open_interest": 0.0, "volume": 0.0, "delta": -0.938, "gamma": 0.0197, "vega": 0.058, "theta": -0.0026, "rho": -0.129, "theo": 11.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "EFV270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 22.0, "iv": 0.1714, "open_interest": 0.0, "volume": 0.0, "delta": 0.0547, "gamma": 0.0131, "vega": 0.0568, "theta": -0.0033, "rho": 0.0154, "theo": 0.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "EFV270319P00095000", "bid": 13.9, "bid_size": 21.0, "ask": 17.7, "ask_size": 18.0, "iv": 0.1988, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0108, "vega": 0.0346, "theta": -0.0009, "rho": -0.1259, "theo": 15.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-08-04T14:14:59", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "EFV270617C00055000", "bid": 23.9, "bid_size": 10.0, "ask": 27.3, "ask_size": 15.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": 0.947, "gamma": 0.005, "vega": 0.065, "theta": 0.0, "rho": 0.2956, "theo": 25.6372, "change": 0.0, "open": 0.0, "high": 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": "EFV270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 11.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.006, "vega": 0.076, "theta": -0.0053, "rho": -0.033, "theo": 0.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EFV270617C00060000", "bid": 19.1, "bid_size": 11.0, "ask": 22.0, "ask_size": 9.0, "iv": 0.2313, "open_interest": 0.0, "volume": 0.0, "delta": 0.9238, "gamma": 0.0078, "vega": 0.0868, "theta": -0.0011, "rho": 0.3134, "theo": 20.9381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "EFV270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 39.0, "iv": 0.3094, "open_interest": 0.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.0091, "vega": 0.1009, "theta": -0.0061, "rho": -0.0475, "theo": 0.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000000745058}, {"option": "EFV270617C00065000", "bid": 14.4, "bid_size": 8.0, "ask": 18.4, "ask_size": 13.0, "iv": 0.2586, "open_interest": 0.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0122, "vega": 0.1194, "theta": -0.003, "rho": 0.3171, "theo": 16.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000005722046}, {"option": "EFV270617P00065000", "bid": 0.2, "bid_size": 10.0, "ask": 1.95, "ask_size": 12.0, "iv": 0.2486, "open_interest": 0.0, "volume": 0.0, "delta": -0.1326, "gamma": 0.0139, "vega": 0.1331, "theta": -0.007, "rho": -0.07, "theo": 1.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "EFV270617C00067000", "bid": 12.5, "bid_size": 16.0, "ask": 16.6, "ask_size": 15.0, "iv": 0.24, "open_interest": 0.0, "volume": 0.0, "delta": 0.8674, "gamma": 0.0146, "vega": 0.126, "theta": -0.0038, "rho": 0.3231, "theo": 14.5069, "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": 14.1500000953674}, {"option": "EFV270617P00067000", "bid": 0.4, "bid_size": 10.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.2363, "open_interest": 0.0, "volume": 0.0, "delta": -0.1561, "gamma": 0.0164, "vega": 0.1484, "theta": -0.0074, "rho": -0.0823, "theo": 1.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500005066395}, {"option": "EFV270617C00068000", "bid": 11.6, "bid_size": 16.0, "ask": 15.6, "ask_size": 13.0, "iv": 0.2287, "open_interest": 0.0, "volume": 0.0, "delta": 0.8561, "gamma": 0.016, "vega": 0.135, "theta": -0.0042, "rho": 0.3264, "theo": 13.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "EFV270617P00068000", "bid": 0.05, "bid_size": 14.0, "ask": 3.0, "ask_size": 19.0, "iv": 0.2388, "open_interest": 0.0, "volume": 0.0, "delta": -0.1696, "gamma": 0.0179, "vega": 0.1564, "theta": -0.0075, "rho": -0.0889, "theo": 1.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "EFV270617C00069000", "bid": 10.7, "bid_size": 16.0, "ask": 14.7, "ask_size": 14.0, "iv": 0.2207, "open_interest": 0.0, "volume": 0.0, "delta": 0.8433, "gamma": 0.0175, "vega": 0.149, "theta": -0.0045, "rho": 0.3173, "theo": 12.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "EFV270617P00069000", "bid": 0.1, "bid_size": 14.0, "ask": 2.4, "ask_size": 14.0, "iv": 0.2074, "open_interest": 0.0, "volume": 0.0, "delta": -0.1844, "gamma": 0.0195, "vega": 0.1646, "theta": -0.0077, "rho": -0.0967, "theo": 1.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "EFV270617C00070000", "bid": 9.8, "bid_size": 16.0, "ask": 13.7, "ask_size": 14.0, "iv": 0.2086, "open_interest": 0.0, "volume": 0.0, "delta": 0.8288, "gamma": 0.0192, "vega": 0.1528, "theta": -0.0049, "rho": 0.3191, "theo": 11.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "EFV270617P00070000", "bid": 0.2, "bid_size": 18.0, "ask": 3.1, "ask_size": 19.0, "iv": 0.2178, "open_interest": 0.0, "volume": 0.0, "delta": -0.2009, "gamma": 0.0213, "vega": 0.1736, "theta": -0.0078, "rho": -0.1059, "theo": 1.5919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "EFV270617C00071000", "bid": 9.1, "bid_size": 15.0, "ask": 12.8, "ask_size": 14.0, "iv": 0.2062, "open_interest": 0.0, "volume": 0.0, "delta": 0.8131, "gamma": 0.0211, "vega": 0.156, "theta": -0.0053, "rho": 0.3215, "theo": 10.9657, "change": 0.0, "open": 0.0, "high": 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": "EFV270617P00071000", "bid": 0.35, "bid_size": 14.0, "ask": 3.3, "ask_size": 19.0, "iv": 0.2133, "open_interest": 0.0, "volume": 0.0, "delta": -0.2188, "gamma": 0.0231, "vega": 0.1821, "theta": -0.0079, "rho": -0.1144, "theo": 1.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000002682209}, {"option": "EFV270617C00072000", "bid": 8.2, "bid_size": 16.0, "ask": 12.1, "ask_size": 13.0, "iv": 0.2028, "open_interest": 0.0, "volume": 0.0, "delta": 0.7957, "gamma": 0.0231, "vega": 0.1763, "theta": -0.0056, "rho": 0.309, "theo": 10.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "EFV270617P00072000", "bid": 0.55, "bid_size": 11.0, "ask": 3.3, "ask_size": 19.0, "iv": 0.2037, "open_interest": 0.0, "volume": 0.0, "delta": -0.2388, "gamma": 0.0252, "vega": 0.1909, "theta": -0.008, "rho": -0.1249, "theo": 1.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "EFV270617C00073000", "bid": 7.2, "bid_size": 16.0, "ask": 11.1, "ask_size": 13.0, "iv": 0.1868, "open_interest": 0.0, "volume": 0.0, "delta": 0.7758, "gamma": 0.0253, "vega": 0.1804, "theta": -0.0059, "rho": 0.3094, "theo": 9.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "EFV270617P00073000", "bid": 0.65, "bid_size": 14.0, "ask": 3.8, "ask_size": 29.0, "iv": 0.2034, "open_interest": 0.0, "volume": 0.0, "delta": -0.2614, "gamma": 0.0274, "vega": 0.2, "theta": -0.0081, "rho": -0.137, "theo": 2.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000004172325}, {"option": "EFV270617C00074000", "bid": 6.5, "bid_size": 16.0, "ask": 10.2, "ask_size": 13.0, "iv": 0.1818, "open_interest": 0.0, "volume": 0.0, "delta": 0.754, "gamma": 0.0276, "vega": 0.1852, "theta": -0.0062, "rho": 0.3107, "theo": 8.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "EFV270617P00074000", "bid": 0.45, "bid_size": 281.0, "ask": 4.0, "ask_size": 23.0, "iv": 0.1876, "open_interest": 1.0, "volume": 0.0, "delta": -0.2861, "gamma": 0.0297, "vega": 0.2089, "theta": -0.0081, "rho": -0.1497, "theo": 2.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-23T09:30:00", "percent_change": 0.0, "prev_day_close": 2.34999999403954}, {"option": "EFV270617C00075000", "bid": 5.7, "bid_size": 16.0, "ask": 9.5, "ask_size": 14.0, "iv": 0.1784, "open_interest": 0.0, "volume": 0.0, "delta": 0.7294, "gamma": 0.0302, "vega": 0.2028, "theta": -0.0065, "rho": 0.2934, "theo": 7.6231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "EFV270617P00075000", "bid": 0.7, "bid_size": 17.0, "ask": 4.1, "ask_size": 14.0, "iv": 0.1799, "open_interest": 0.0, "volume": 0.0, "delta": -0.3129, "gamma": 0.032, "vega": 0.2177, "theta": -0.0081, "rho": -0.1639, "theo": 2.3932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "EFV270617C00076000", "bid": 5.1, "bid_size": 16.0, "ask": 8.6, "ask_size": 13.0, "iv": 0.1735, "open_interest": 0.0, "volume": 0.0, "delta": 0.7019, "gamma": 0.0328, "vega": 0.2063, "theta": -0.0068, "rho": 0.2928, "theo": 6.8389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "EFV270617P00076000", "bid": 0.95, "bid_size": 13.0, "ask": 4.3, "ask_size": 13.0, "iv": 0.1731, "open_interest": 0.0, "volume": 0.0, "delta": -0.3435, "gamma": 0.0345, "vega": 0.2254, "theta": -0.0081, "rho": -0.1797, "theo": 2.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "EFV270617C00077000", "bid": 4.3, "bid_size": 16.0, "ask": 7.9, "ask_size": 13.0, "iv": 0.1678, "open_interest": 0.0, "volume": 0.0, "delta": 0.6716, "gamma": 0.0356, "vega": 0.2218, "theta": -0.007, "rho": 0.2729, "theo": 6.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "EFV270617P00077000", "bid": 1.25, "bid_size": 15.0, "ask": 4.6, "ask_size": 13.0, "iv": 0.1686, "open_interest": 0.0, "volume": 0.0, "delta": -0.3767, "gamma": 0.037, "vega": 0.2323, "theta": -0.008, "rho": -0.1974, "theo": 2.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "EFV270617C00078000", "bid": 3.8, "bid_size": 14.0, "ask": 7.1, "ask_size": 13.0, "iv": 0.1649, "open_interest": 0.0, "volume": 0.0, "delta": 0.6376, "gamma": 0.0383, "vega": 0.2248, "theta": -0.0071, "rho": 0.2705, "theo": 5.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "EFV270617P00078000", "bid": 1.55, "bid_size": 15.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.1629, "open_interest": 0.0, "volume": 0.0, "delta": -0.413, "gamma": 0.0394, "vega": 0.2379, "theta": -0.0078, "rho": -0.2164, "theo": 3.1713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12500011920929}, {"option": "EFV270617C00079000", "bid": 3.1, "bid_size": 16.0, "ask": 6.6, "ask_size": 13.0, "iv": 0.1628, "open_interest": 0.0, "volume": 0.0, "delta": 0.6008, "gamma": 0.0409, "vega": 0.2353, "theta": -0.0072, "rho": 0.2474, "theo": 4.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "EFV270617P00079000", "bid": 1.55, "bid_size": 17.0, "ask": 5.4, "ask_size": 13.0, "iv": 0.1537, "open_interest": 0.0, "volume": 0.0, "delta": -0.4524, "gamma": 0.0415, "vega": 0.2417, "theta": -0.0076, "rho": -0.2381, "theo": 3.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "EFV270617C00080000", "bid": 2.45, "bid_size": 17.0, "ask": 6.0, "ask_size": 17.0, "iv": 0.1581, "open_interest": 0.0, "volume": 0.0, "delta": 0.5602, "gamma": 0.0432, "vega": 0.237, "theta": -0.0073, "rho": 0.2437, "theo": 4.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "EFV270617P00080000", "bid": 2.1, "bid_size": 13.0, "ask": 5.8, "ask_size": 13.0, "iv": 0.1522, "open_interest": 0.0, "volume": 0.0, "delta": -0.4945, "gamma": 0.0432, "vega": 0.2432, "theta": -0.0073, "rho": -0.2588, "theo": 3.8895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "EFV270617C00081000", "bid": 2.05, "bid_size": 17.0, "ask": 5.3, "ask_size": 17.0, "iv": 0.1552, "open_interest": 0.0, "volume": 0.0, "delta": 0.5167, "gamma": 0.0451, "vega": 0.2409, "theta": -0.0072, "rho": 0.2177, "theo": 3.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "EFV270617P00081000", "bid": 2.65, "bid_size": 5.0, "ask": 6.2, "ask_size": 13.0, "iv": 0.1492, "open_interest": 0.0, "volume": 0.0, "delta": -0.5387, "gamma": 0.0444, "vega": 0.2422, "theta": -0.0069, "rho": -0.2816, "theo": 4.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "EFV270617C00082000", "bid": 1.4, "bid_size": 12.0, "ask": 4.4, "ask_size": 17.0, "iv": 0.1416, "open_interest": 0.0, "volume": 0.0, "delta": 0.4704, "gamma": 0.0464, "vega": 0.2408, "theta": -0.0071, "rho": 0.2139, "theo": 2.8905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "EFV270617P00082000", "bid": 2.85, "bid_size": 17.0, "ask": 6.5, "ask_size": 17.0, "iv": 0.1349, "open_interest": 0.0, "volume": 0.0, "delta": -0.5843, "gamma": 0.0449, "vega": 0.238, "theta": -0.0065, "rho": -0.3042, "theo": 4.8248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "EFV270617C00083000", "bid": 1.05, "bid_size": 17.0, "ask": 4.1, "ask_size": 17.0, "iv": 0.1443, "open_interest": 0.0, "volume": 0.0, "delta": 0.424, "gamma": 0.0467, "vega": 0.237, "theta": -0.0069, "rho": 0.1857, "theo": 2.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "EFV270617P00083000", "bid": 3.6, "bid_size": 5.0, "ask": 7.1, "ask_size": 14.0, "iv": 0.1365, "open_interest": 0.0, "volume": 0.0, "delta": -0.63, "gamma": 0.0447, "vega": 0.2304, "theta": -0.006, "rho": -0.3246, "theo": 5.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "EFV270617C00084000", "bid": 0.55, "bid_size": 19.0, "ask": 3.5, "ask_size": 19.0, "iv": 0.136, "open_interest": 14.0, "volume": 0.0, "delta": 0.3777, "gamma": 0.0461, "vega": 0.2277, "theta": -0.0067, "rho": 0.1594, "theo": 2.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-10-27T13:33:19", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "EFV270617P00084000", "bid": 3.8, "bid_size": 15.0, "ask": 7.6, "ask_size": 8.0, "iv": 0.1213, "open_interest": 0.0, "volume": 0.0, "delta": -0.6746, "gamma": 0.0439, "vega": 0.2199, "theta": -0.0055, "rho": -0.3388, "theo": 6.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "EFV270617C00085000", "bid": 0.15, "bid_size": 641.0, "ask": 2.9, "ask_size": 19.0, "iv": 0.1276, "open_interest": 0.0, "volume": 0.0, "delta": 0.3334, "gamma": 0.0446, "vega": 0.2244, "theta": -0.0064, "rho": 0.1545, "theo": 1.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000004917383}, {"option": "EFV270617P00085000", "bid": 4.5, "bid_size": 14.0, "ask": 8.3, "ask_size": 5.0, "iv": 0.1193, "open_interest": 0.0, "volume": 0.0, "delta": -0.7172, "gamma": 0.0426, "vega": 0.2076, "theta": -0.005, "rho": -0.3479, "theo": 6.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "EFV270617C00086000", "bid": 0.05, "bid_size": 648.0, "ask": 3.2, "ask_size": 29.0, "iv": 0.1446, "open_interest": 0.0, "volume": 0.0, "delta": 0.2928, "gamma": 0.0423, "vega": 0.2086, "theta": -0.006, "rho": 0.1288, "theo": 1.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "EFV270617P00086000", "bid": 5.2, "bid_size": 16.0, "ask": 9.1, "ask_size": 5.0, "iv": 0.1175, "open_interest": 0.0, "volume": 0.0, "delta": -0.757, "gamma": 0.0408, "vega": 0.1922, "theta": -0.0046, "rho": -0.3491, "theo": 7.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "EFV270617C00087000", "bid": 0.05, "bid_size": 649.0, "ask": 2.35, "ask_size": 19.0, "iv": 0.1358, "open_interest": 0.0, "volume": 0.0, "delta": 0.2554, "gamma": 0.0395, "vega": 0.1973, "theta": -0.0057, "rho": 0.1068, "theo": 1.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999995306134}, {"option": "EFV270617P00087000", "bid": 6.0, "bid_size": 17.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.1158, "open_interest": 0.0, "volume": 0.0, "delta": -0.7932, "gamma": 0.0387, "vega": 0.1752, "theta": -0.0041, "rho": -0.3351, "theo": 8.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "EFV270617C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 15.0, "iv": 0.1261, "open_interest": 0.0, "volume": 0.0, "delta": 0.223, "gamma": 0.0364, "vega": 0.185, "theta": -0.0053, "rho": 0.1021, "theo": 0.9842, "change": 0.0, "open": 0.0, "high": 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": "EFV270617P00088000", "bid": 6.9, "bid_size": 16.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.1188, "open_interest": 0.0, "volume": 0.0, "delta": -0.8257, "gamma": 0.0361, "vega": 0.159, "theta": -0.0036, "rho": -0.317, "theo": 9.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "EFV270617C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 10.0, "iv": 0.1311, "open_interest": 0.0, "volume": 0.0, "delta": 0.1946, "gamma": 0.0333, "vega": 0.1666, "theta": -0.005, "rho": 0.0829, "theo": 0.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "EFV270617P00089000", "bid": 7.8, "bid_size": 13.0, "ask": 11.8, "ask_size": 7.0, "iv": 0.1245, "open_interest": 0.0, "volume": 0.0, "delta": -0.8544, "gamma": 0.0332, "vega": 0.1399, "theta": -0.0031, "rho": -0.3002, "theo": 9.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "EFV270617C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 19.0, "iv": 0.1499, "open_interest": 0.0, "volume": 0.0, "delta": 0.1701, "gamma": 0.0302, "vega": 0.1597, "theta": -0.0046, "rho": 0.0796, "theo": 0.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EFV270617P00090000", "bid": 8.8, "bid_size": 16.0, "ask": 12.8, "ask_size": 14.0, "iv": 0.1341, "open_interest": 0.0, "volume": 0.0, "delta": -0.879, "gamma": 0.0302, "vega": 0.1249, "theta": -0.0026, "rho": -0.2688, "theo": 10.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "EFV270617C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 39.0, "iv": 0.1742, "open_interest": 0.0, "volume": 0.0, "delta": 0.1496, "gamma": 0.0273, "vega": 0.1433, "theta": -0.0043, "rho": 0.0637, "theo": 0.615, "change": 0.0, "open": 0.0, "high": 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": "EFV270617P00091000", "bid": 9.7, "bid_size": 13.0, "ask": 13.8, "ask_size": 14.0, "iv": 0.1386, "open_interest": 0.0, "volume": 0.0, "delta": -0.9, "gamma": 0.0269, "vega": 0.107, "theta": -0.002, "rho": -0.256, "theo": 11.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3999996185303}], "symbol": "EFV", "security_type": "stock", "exchange_id": 3, "current_price": 79.49, "price_change": 0.23, "price_change_percent": 0.2902, "bid": 77.0, "ask": 81.05, "bid_size": 100, "ask_size": 200, "open": 79.49, "high": 79.8, "low": 79.385, "close": 79.49, "prev_day_close": 79.26, "volume": 1280320, "iv30": 15.134, "iv30_change": 0.438, "iv30_change_percent": 2.9804, "seqno": 10509883807, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "EFV"}