{"timestamp": "2026-11-05 04:12:06", "data": {"options": [{"option": "EL261106C00055000", "bid": 55.4, "bid_size": 28.0, "ask": 59.2, "ask_size": 6.0, "iv": 4.6369, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 57.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.45, "last_trade_time": "2026-11-03T14:54:40", "percent_change": 0.0, "prev_day_close": 50.4499988555908}, {"option": "EL261106P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 3.8964, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "EL261106C00060000", "bid": 50.3, "bid_size": 28.0, "ask": 53.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 52.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.45, "last_trade_time": "2026-11-03T14:54:40", "percent_change": 0.0, "prev_day_close": 45.4499988555908}, {"option": "EL261106P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 5.7218, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "EL261106C00065000", "bid": 45.3, "bid_size": 28.0, "ask": 49.2, "ask_size": 6.0, "iv": 3.4734, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0005, "theo": 47.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.6, "last_trade_time": "2026-09-28T09:45:16", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "EL261106P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 5.0998, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "EL261106C00070000", "bid": 41.4, "bid_size": 6.0, "ask": 44.2, "ask_size": 7.0, "iv": 4.0736, "open_interest": 2.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0026, "theo": 42.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.74, "last_trade_time": "2026-10-05T09:55:06", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "EL261106P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 4.5205, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-25T09:49:59", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "EL261106C00075000", "bid": 35.3, "bid_size": 28.0, "ask": 39.2, "ask_size": 8.0, "iv": 2.6431, "open_interest": 2.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0058, "theo": 37.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-10-05T09:54:24", "percent_change": 0.0, "prev_day_close": 30.5999994277954}, {"option": "EL261106P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.9766, "open_interest": 2.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T15:48:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EL261106C00078000", "bid": 33.8, "bid_size": 6.0, "ask": 36.2, "ask_size": 8.0, "iv": 3.486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0073, "theo": 34.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6500005722046}, {"option": "EL261106P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.6645, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "EL261106C00079000", "bid": 32.9, "bid_size": 6.0, "ask": 35.2, "ask_size": 8.0, "iv": 3.434, "open_interest": 1.0, "volume": 3.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0077, "theo": 33.1182, "change": 7.47, "open": 33.57, "high": 34.02, "low": 33.57, "tick": "up", "last_trade_price": 34.02, "last_trade_time": "2026-11-04T15:24:39", "percent_change": 28.1356, "prev_day_close": 26.5500001907349}, {"option": "EL261106P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.5626, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "EL261106C00080000", "bid": 31.3, "bid_size": 11.0, "ask": 33.6, "ask_size": 6.0, "iv": 2.6559, "open_interest": 5.0, "volume": 3.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.008, "theo": 32.1187, "change": 7.54, "open": 32.62, "high": 33.09, "low": 32.62, "tick": "up", "last_trade_price": 33.09, "last_trade_time": "2026-11-04T15:24:39", "percent_change": 29.5108, "prev_day_close": 25.5499992370605}, {"option": "EL261106P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.4616, "open_interest": 3.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T12:49:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EL261106C00081000", "bid": 29.4, "bid_size": 28.0, "ask": 33.2, "ask_size": 8.0, "iv": 2.3076, "open_interest": 1.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0083, "theo": 31.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.86, "last_trade_time": "2026-11-03T13:28:38", "percent_change": 0.0, "prev_day_close": 24.2999992370605}, {"option": "EL261106P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.3616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 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": "EL261106C00082000", "bid": 28.5, "bid_size": 28.0, "ask": 32.2, "ask_size": 8.0, "iv": 2.3288, "open_interest": 2.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0086, "theo": 30.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.85, "last_trade_time": "2026-11-02T10:46:33", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "EL261106P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.2624, "open_interest": 4.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T14:29:36", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EL261106C00083000", "bid": 27.3, "bid_size": 28.0, "ask": 30.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0088, "theo": 29.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-06T09:40:42", "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "EL261106P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.1641, "open_interest": 1.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-10-14T12:28:20", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EL261106C00084000", "bid": 26.3, "bid_size": 28.0, "ask": 29.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.009, "theo": 28.1211, "change": 7.52, "open": 28.97, "high": 28.97, "low": 28.97, "tick": "up", "last_trade_price": 28.97, "last_trade_time": "2026-11-04T13:58:32", "percent_change": 35.0583, "prev_day_close": 21.4499998092651}, {"option": "EL261106P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.0665, "open_interest": 7.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-14T12:42:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EL261106C00085000", "bid": 25.5, "bid_size": 28.0, "ask": 29.2, "ask_size": 8.0, "iv": 2.0984, "open_interest": 3.0, "volume": 1.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0092, "theo": 27.1218, "change": 7.67, "open": 28.07, "high": 28.07, "low": 28.07, "tick": "up", "last_trade_price": 28.07, "last_trade_time": "2026-11-04T13:58:32", "percent_change": 37.598, "prev_day_close": 20.3999996185303}, {"option": "EL261106P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 1.5195, "open_interest": 15.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T12:29:12", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EL261106C00086000", "bid": 25.4, "bid_size": 6.0, "ask": 27.7, "ask_size": 6.0, "iv": 2.2931, "open_interest": 3.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.0094, "theo": 26.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.79, "last_trade_time": "2026-10-06T09:38:41", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "EL261106P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.8736, "open_interest": 8.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-16T13:13:07", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EL261106C00087000", "bid": 23.3, "bid_size": 28.0, "ask": 27.1, "ask_size": 6.0, "iv": 1.6325, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0003, "vega": 0.0002, "theta": 0.0, "rho": 0.0095, "theo": 25.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.16, "last_trade_time": "2026-10-06T09:38:02", "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "EL261106P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 1.0, "iv": 2.7599, "open_interest": 4.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T12:46:17", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EL261106C00088000", "bid": 22.6, "bid_size": 28.0, "ask": 26.2, "ask_size": 8.0, "iv": 1.9465, "open_interest": 5.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0004, "vega": 0.0003, "theta": 0.0, "rho": 0.0096, "theo": 24.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.79, "last_trade_time": "2026-10-06T09:37:18", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "EL261106P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.4716, "open_interest": 33.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0022, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T11:19:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "EL261106C00089000", "bid": 22.4, "bid_size": 6.0, "ask": 25.2, "ask_size": 7.0, "iv": 2.2854, "open_interest": 2.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0005, "vega": 0.0003, "theta": 0.0, "rho": 0.0097, "theo": 23.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-06T09:36:34", "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "EL261106P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 147.0, "iv": 1.6693, "open_interest": 14.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0027, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-10-30T15:48:33", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "EL261106C00090000", "bid": 20.3, "bid_size": 28.0, "ask": 24.2, "ask_size": 8.0, "iv": 1.5558, "open_interest": 3.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0007, "rho": 0.0098, "theo": 22.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-06T09:35:48", "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "EL261106P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 282.0, "iv": 2.4954, "open_interest": 109.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0034, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T09:45:11", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "EL261106C00091000", "bid": 20.4, "bid_size": 6.0, "ask": 23.2, "ask_size": 8.0, "iv": 2.1127, "open_interest": 9.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0007, "vega": 0.0005, "theta": -0.0016, "rho": 0.0099, "theo": 21.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-09T10:10:16", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "EL261106P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.5325, "open_interest": 36.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0007, "vega": 0.0005, "theta": -0.0042, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T10:06:03", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "EL261106C00092000", "bid": 19.6, "bid_size": 6.0, "ask": 21.5, "ask_size": 6.0, "iv": 1.8093, "open_interest": 1.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0009, "vega": 0.0006, "theta": -0.0028, "rho": 0.01, "theo": 20.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.17, "last_trade_time": "2026-10-06T09:34:23", "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "EL261106P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 244.0, "iv": 2.3093, "open_interest": 24.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0009, "vega": 0.0006, "theta": -0.0053, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T15:52:10", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "EL261106C00093000", "bid": 18.4, "bid_size": 6.0, "ask": 21.2, "ask_size": 8.0, "iv": 1.9417, "open_interest": 6.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0012, "vega": 0.0008, "theta": -0.0043, "rho": 0.0101, "theo": 19.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-11-03T14:24:18", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "EL261106P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0701, "open_interest": 87.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0012, "vega": 0.0008, "theta": -0.0067, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T11:38:46", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "EL261106C00094000", "bid": 16.3, "bid_size": 28.0, "ask": 20.2, "ask_size": 8.0, "iv": 1.2877, "open_interest": 2.0, "volume": 1.0, "delta": 0.9958, "gamma": 0.0015, "vega": 0.001, "theta": -0.0062, "rho": 0.0102, "theo": 18.1336, "change": 5.53, "open": 17.23, "high": 17.23, "low": 17.23, "tick": "up", "last_trade_price": 17.23, "last_trade_time": "2026-11-04T10:18:09", "percent_change": 47.265, "prev_day_close": 11.6999998092651}, {"option": "EL261106P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 122.0, "iv": 1.579, "open_interest": 66.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0015, "vega": 0.001, "theta": -0.0084, "rho": 0.0, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T11:41:42", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "EL261106C00095000", "bid": 15.7, "bid_size": 36.0, "ask": 19.2, "ask_size": 8.0, "iv": 1.4779, "open_interest": 20.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0019, "vega": 0.0012, "theta": -0.0086, "rho": 0.0103, "theo": 17.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-11-03T14:24:18", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "EL261106P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 266.0, "iv": 1.6169, "open_interest": 133.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0019, "vega": 0.0012, "theta": -0.0107, "rho": -0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T12:47:26", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "EL261106C00096000", "bid": 14.3, "bid_size": 28.0, "ask": 18.2, "ask_size": 6.0, "iv": 1.1559, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0025, "vega": 0.0015, "theta": -0.0116, "rho": 0.0104, "theo": 16.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-09-24T09:39:09", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "EL261106P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 198.0, "iv": 1.1576, "open_interest": 32.0, "volume": 10.0, "delta": -0.0063, "gamma": 0.0025, "vega": 0.0015, "theta": -0.0136, "rho": -0.0001, "theo": 0.0139, "change": -0.105, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T09:48:15", "percent_change": -60.0, "prev_day_close": 0.175000000745058}, {"option": "EL261106C00097000", "bid": 13.3, "bid_size": 28.0, "ask": 17.2, "ask_size": 7.0, "iv": 1.0905, "open_interest": 2.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0032, "vega": 0.0019, "theta": -0.0156, "rho": 0.0105, "theo": 15.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-02T10:00:24", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "EL261106P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 202.0, "iv": 1.2259, "open_interest": 244.0, "volume": 1.0, "delta": -0.0081, "gamma": 0.0032, "vega": 0.0019, "theta": -0.0174, "rho": -0.0001, "theo": 0.0179, "change": -0.24, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T11:39:04", "percent_change": -96.0, "prev_day_close": 0.25000000372529}, {"option": "EL261106C00098000", "bid": 12.8, "bid_size": 28.0, "ask": 16.2, "ask_size": 6.0, "iv": 1.2976, "open_interest": 7.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0042, "vega": 0.0023, "theta": -0.0207, "rho": 0.0106, "theo": 14.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-10-14T14:22:11", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "EL261106P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 134.0, "iv": 1.3405, "open_interest": 45.0, "volume": 23.0, "delta": -0.0105, "gamma": 0.0042, "vega": 0.0023, "theta": -0.0224, "rho": -0.0001, "theo": 0.0231, "change": -0.065, "open": 0.38, "high": 0.38, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T15:54:03", "percent_change": -28.8889, "prev_day_close": 0.225000003352761}, {"option": "EL261106C00099000", "bid": 11.4, "bid_size": 45.0, "ask": 14.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0054, "vega": 0.0029, "theta": -0.0273, "rho": 0.0107, "theo": 13.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-02T10:00:32", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "EL261106P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 305.0, "iv": 1.1812, "open_interest": 544.0, "volume": 3.0, "delta": -0.0137, "gamma": 0.0054, "vega": 0.0029, "theta": -0.0289, "rho": -0.0002, "theo": 0.03, "change": 0.01, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-04T10:17:33", "percent_change": 2.5, "prev_day_close": 0.400000005960464}, {"option": "EL261106C00100000", "bid": 11.5, "bid_size": 176.0, "ask": 14.3, "ask_size": 15.0, "iv": 1.4095, "open_interest": 193.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0071, "vega": 0.0037, "theta": -0.0359, "rho": 0.0107, "theo": 12.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.01, "last_trade_time": "2026-11-02T15:38:25", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "EL261106P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 415.0, "iv": 0.9621, "open_interest": 1409.0, "volume": 26.0, "delta": -0.018, "gamma": 0.0071, "vega": 0.0037, "theta": -0.0374, "rho": -0.0002, "theo": 0.0393, "change": -0.22, "open": 0.1, "high": 0.28, "low": 0.05, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-04T15:54:03", "percent_change": -44.0, "prev_day_close": 0.5}, {"option": "EL261106C00101000", "bid": 9.4, "bid_size": 45.0, "ask": 13.3, "ask_size": 6.0, "iv": 0.9422, "open_interest": 16.0, "volume": 5.0, "delta": 0.9761, "gamma": 0.0093, "vega": 0.0047, "theta": -0.0473, "rho": 0.0108, "theo": 11.1803, "change": 6.66, "open": 11.81, "high": 11.81, "low": 11.81, "tick": "no_change", "last_trade_price": 11.81, "last_trade_time": "2026-11-04T12:25:17", "percent_change": 129.32, "prev_day_close": 5.15000009536743}, {"option": "EL261106P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 123.0, "iv": 1.0713, "open_interest": 20.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0093, "vega": 0.0047, "theta": -0.0487, "rho": -0.0003, "theo": 0.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T13:52:14", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "EL261106C00102000", "bid": 8.4, "bid_size": 45.0, "ask": 11.9, "ask_size": 6.0, "iv": 0.575, "open_interest": 16.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0121, "vega": 0.0059, "theta": -0.0622, "rho": 0.0108, "theo": 10.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-02T11:13:37", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "EL261106P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 134.0, "iv": 0.8, "open_interest": 82.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0121, "vega": 0.0059, "theta": -0.0635, "rho": -0.0004, "theo": 0.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T14:57:05", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EL261106C00103000", "bid": 7.3, "bid_size": 45.0, "ask": 10.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0159, "vega": 0.0074, "theta": -0.0818, "rho": 0.0108, "theo": 9.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.99, "last_trade_time": "2026-11-02T10:03:13", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "EL261106P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 245.0, "iv": 0.759, "open_interest": 44.0, "volume": 55.0, "delta": -0.0414, "gamma": 0.0159, "vega": 0.0074, "theta": -0.0829, "rho": -0.0005, "theo": 0.0922, "change": -1.22, "open": 0.15, "high": 0.21, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T15:49:16", "percent_change": -93.8462, "prev_day_close": 1.30000001192093}, {"option": "EL261106C00104000", "bid": 7.0, "bid_size": 65.0, "ask": 9.7, "ask_size": 8.0, "iv": 0.7295, "open_interest": 58.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0208, "vega": 0.0094, "theta": -0.1072, "rho": 0.0107, "theo": 8.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-03T15:47:44", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "EL261106P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 338.0, "iv": 0.8721, "open_interest": 152.0, "volume": 1.0, "delta": -0.0552, "gamma": 0.0208, "vega": 0.0094, "theta": -0.1082, "rho": -0.0007, "theo": 0.1243, "change": -1.325, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T09:47:35", "percent_change": -84.127, "prev_day_close": 1.57499998807907}, {"option": "EL261106C00105000", "bid": 6.0, "bid_size": 102.0, "ask": 8.6, "ask_size": 69.0, "iv": 0.6171, "open_interest": 64.0, "volume": 3.0, "delta": 0.9259, "gamma": 0.027, "vega": 0.0117, "theta": -0.14, "rho": 0.0106, "theo": 7.2994, "change": 5.825, "open": 5.4, "high": 8.15, "low": 5.4, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-11-04T10:59:01", "percent_change": 250.538, "prev_day_close": 2.32500004768372}, {"option": "EL261106P00105000", "bid": 0.05, "bid_size": 123.0, "ask": 0.45, "ask_size": 33.0, "iv": 0.5997, "open_interest": 214.0, "volume": 5.0, "delta": -0.0738, "gamma": 0.027, "vega": 0.0117, "theta": -0.1408, "rho": -0.0009, "theo": 0.1689, "change": -1.845, "open": 0.05, "high": 0.23, "low": 0.05, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T13:14:42", "percent_change": -88.9157, "prev_day_close": 2.07499998807907}, {"option": "EL261106C00106000", "bid": 5.1, "bid_size": 57.0, "ask": 7.7, "ask_size": 25.0, "iv": 0.6192, "open_interest": 43.0, "volume": 1.0, "delta": 0.9009, "gamma": 0.0349, "vega": 0.0146, "theta": -0.1813, "rho": 0.0104, "theo": 6.3622, "change": 3.325, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-04T09:54:02", "percent_change": 168.354, "prev_day_close": 1.97500002384186}, {"option": "EL261106P00106000", "bid": 0.05, "bid_size": 107.0, "ask": 0.95, "ask_size": 427.0, "iv": 0.7508, "open_interest": 183.0, "volume": 1.0, "delta": -0.0988, "gamma": 0.0349, "vega": 0.0146, "theta": -0.1821, "rho": -0.0012, "theo": 0.2312, "change": -2.46, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-04T15:26:29", "percent_change": -92.8302, "prev_day_close": 2.65000009536743}, {"option": "EL261106C00107000", "bid": 4.2, "bid_size": 95.0, "ask": 6.8, "ask_size": 34.0, "iv": 0.5994, "open_interest": 53.0, "volume": 11.0, "delta": 0.8675, "gamma": 0.0446, "vega": 0.0179, "theta": -0.232, "rho": 0.0101, "theo": 5.45, "change": 4.245, "open": 3.5, "high": 6.23, "low": 3.5, "tick": "down", "last_trade_price": 5.72, "last_trade_time": "2026-11-04T14:30:22", "percent_change": 287.797, "prev_day_close": 1.47499996423721}, {"option": "EL261106P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 200.0, "iv": 0.6658, "open_interest": 42.0, "volume": 0.0, "delta": -0.1322, "gamma": 0.0446, "vega": 0.0179, "theta": -0.2326, "rho": -0.0016, "theo": 0.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-03T15:58:22", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "EL261106C00108000", "bid": 3.3, "bid_size": 312.0, "ask": 5.5, "ask_size": 30.0, "iv": 0.4649, "open_interest": 127.0, "volume": 11.0, "delta": 0.8235, "gamma": 0.056, "vega": 0.0216, "theta": -0.2909, "rho": 0.0096, "theo": 4.5729, "change": 4.555, "open": 2.8, "high": 5.73, "low": 2.8, "tick": "up", "last_trade_price": 5.73, "last_trade_time": "2026-11-04T14:29:23", "percent_change": 387.66, "prev_day_close": 1.17500001192093}, {"option": "EL261106P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 431.0, "iv": 0.6008, "open_interest": 225.0, "volume": 1.0, "delta": -0.1762, "gamma": 0.056, "vega": 0.0217, "theta": -0.2914, "rho": -0.0022, "theo": 0.441, "change": -3.07, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-04T10:09:22", "percent_change": -80.7895, "prev_day_close": 3.80000007152557}, {"option": "EL261106C00109000", "bid": 2.45, "bid_size": 492.0, "ask": 4.3, "ask_size": 38.0, "iv": 0.3717, "open_interest": 434.0, "volume": 21.0, "delta": 0.7669, "gamma": 0.0684, "vega": 0.0256, "theta": -0.3542, "rho": 0.009, "theo": 3.7442, "change": 2.595, "open": 3.51, "high": 4.7, "low": 3.28, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2026-11-04T15:57:59", "percent_change": 334.839, "prev_day_close": 0.775000005960464}, {"option": "EL261106P00109000", "bid": 0.15, "bid_size": 211.0, "ask": 1.2, "ask_size": 81.0, "iv": 0.5189, "open_interest": 86.0, "volume": 0.0, "delta": -0.2328, "gamma": 0.0684, "vega": 0.0256, "theta": -0.3547, "rho": -0.0028, "theo": 0.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-03T11:16:15", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "EL261106C00110000", "bid": 2.6, "bid_size": 115.0, "ask": 3.3, "ask_size": 31.0, "iv": 0.5072, "open_interest": 177.0, "volume": 40.0, "delta": 0.6965, "gamma": 0.0805, "vega": 0.0292, "theta": -0.4141, "rho": 0.0082, "theo": 2.9803, "change": 2.695, "open": 1.8, "high": 4.0, "low": 1.8, "tick": "up", "last_trade_price": 3.27, "last_trade_time": "2026-11-04T15:34:37", "percent_change": 468.696, "prev_day_close": 0.575000002980232}, {"option": "EL261106P00110000", "bid": 0.55, "bid_size": 183.0, "ask": 1.15, "ask_size": 375.0, "iv": 0.5185, "open_interest": 72.0, "volume": 6.0, "delta": -0.3033, "gamma": 0.0806, "vega": 0.0292, "theta": -0.4145, "rho": -0.0036, "theo": 0.8476, "change": -4.5, "open": 0.9, "high": 0.9, "low": 0.7, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T14:57:24", "percent_change": -84.9057, "prev_day_close": 5.29999995231628}, {"option": "EL261106C00111000", "bid": 2.1, "bid_size": 45.0, "ask": 2.6, "ask_size": 53.0, "iv": 0.5208, "open_interest": 107.0, "volume": 27.0, "delta": 0.613, "gamma": 0.0904, "vega": 0.0319, "theta": -0.4587, "rho": 0.0073, "theo": 2.2995, "change": 1.91, "open": 0.95, "high": 3.5, "low": 0.95, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-11-04T15:18:13", "percent_change": 382.0, "prev_day_close": 0.499999985098839}, {"option": "EL261106P00111000", "bid": 0.9, "bid_size": 20.0, "ask": 1.65, "ask_size": 251.0, "iv": 0.5389, "open_interest": 14.0, "volume": 50.0, "delta": -0.3869, "gamma": 0.0906, "vega": 0.0319, "theta": -0.4592, "rho": -0.0046, "theo": 1.1664, "change": -5.11, "open": 1.7, "high": 1.7, "low": 1.17, "tick": "no_change", "last_trade_price": 1.19, "last_trade_time": "2026-11-04T11:51:02", "percent_change": -81.1111, "prev_day_close": 6.29999995231628}, {"option": "EL261106C00112000", "bid": 1.4, "bid_size": 227.0, "ask": 1.95, "ask_size": 20.0, "iv": 0.4832, "open_interest": 46.0, "volume": 12.0, "delta": 0.5201, "gamma": 0.0958, "vega": 0.0332, "theta": -0.4762, "rho": 0.0062, "theo": 1.7177, "change": 1.835, "open": 1.76, "high": 2.26, "low": 1.0, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-11-04T13:35:02", "percent_change": 431.765, "prev_day_close": 0.424999997019768}, {"option": "EL261106P00112000", "bid": 1.15, "bid_size": 46.0, "ask": 2.6, "ask_size": 307.0, "iv": 0.5835, "open_interest": 13.0, "volume": 1.0, "delta": -0.48, "gamma": 0.096, "vega": 0.0332, "theta": -0.4768, "rho": -0.0054, "theo": 1.5844, "change": -5.0, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T10:18:33", "percent_change": -71.4286, "prev_day_close": 7.0}, {"option": "EL261106C00113000", "bid": 0.55, "bid_size": 376.0, "ask": 3.1, "ask_size": 330.0, "iv": 0.6679, "open_interest": 74.0, "volume": 28.0, "delta": 0.4244, "gamma": 0.0951, "vega": 0.0327, "theta": -0.4596, "rho": 0.0051, "theo": 1.2446, "change": 1.2, "open": 1.85, "high": 1.97, "low": 1.4, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T15:28:13", "percent_change": 480.0, "prev_day_close": 0.249999994412065}, {"option": "EL261106P00113000", "bid": 0.75, "bid_size": 272.0, "ask": 3.6, "ask_size": 132.0, "iv": 0.5107, "open_interest": 27.0, "volume": 0.0, "delta": -0.576, "gamma": 0.0954, "vega": 0.0327, "theta": -0.4607, "rho": -0.0062, "theo": 2.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-02T15:00:00", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "EL261106C00114000", "bid": 0.75, "bid_size": 1.0, "ask": 1.3, "ask_size": 378.0, "iv": 0.5384, "open_interest": 93.0, "volume": 21.0, "delta": 0.3334, "gamma": 0.0884, "vega": 0.0304, "theta": -0.4126, "rho": 0.004, "theo": 0.8795, "change": 0.755, "open": 0.85, "high": 1.55, "low": 0.85, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-04T15:40:49", "percent_change": 335.556, "prev_day_close": 0.225000003352761}, {"option": "EL261106P00114000", "bid": 1.4, "bid_size": 250.0, "ask": 4.0, "ask_size": 233.0, "iv": 0.4753, "open_interest": 1.0, "volume": 1.0, "delta": -0.6673, "gamma": 0.0887, "vega": 0.0303, "theta": -0.4142, "rho": -0.007, "theo": 2.7467, "change": -5.5, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T10:06:29", "percent_change": -61.1111, "prev_day_close": 9.0}, {"option": "EL261106C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 42.0, "iv": 0.4115, "open_interest": 50.0, "volume": 5.0, "delta": 0.2536, "gamma": 0.0773, "vega": 0.0268, "theta": -0.3469, "rho": 0.003, "theo": 0.6108, "change": 0.725, "open": 0.86, "high": 0.86, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T14:13:26", "percent_change": 580.0, "prev_day_close": 0.125000001862645}, {"option": "EL261106P00115000", "bid": 2.1, "bid_size": 140.0, "ask": 4.7, "ask_size": 60.0, "iv": 0.4643, "open_interest": 0.0, "volume": 0.0, "delta": -0.7474, "gamma": 0.0776, "vega": 0.0267, "theta": -0.349, "rho": -0.0068, "theo": 3.4785, "change": 0.0, "open": 0.0, "high": 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": "EL261106C00116000", "bid": 0.3, "bid_size": 24.0, "ask": 0.55, "ask_size": 79.0, "iv": 0.5035, "open_interest": 45.0, "volume": 8.0, "delta": 0.1884, "gamma": 0.0642, "vega": 0.0226, "theta": -0.2768, "rho": 0.0022, "theo": 0.4204, "change": 0.35, "open": 0.3, "high": 0.76, "low": 0.3, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T15:28:45", "percent_change": 350.0, "prev_day_close": 0.100000003352761}, {"option": "EL261106P00116000", "bid": 3.3, "bid_size": 118.0, "ask": 4.7, "ask_size": 27.0, "iv": 0.3456, "open_interest": 0.0, "volume": 0.0, "delta": -0.8129, "gamma": 0.0645, "vega": 0.0224, "theta": -0.2789, "rho": -0.0069, "theo": 4.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "EL261106C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 22.0, "iv": 0.5037, "open_interest": 84.0, "volume": 6.0, "delta": 0.1378, "gamma": 0.0513, "vega": 0.0184, "theta": -0.2126, "rho": 0.0016, "theo": 0.2891, "change": 0.14, "open": 0.56, "high": 0.56, "low": 0.32, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-04T13:35:02", "percent_change": 56.0, "prev_day_close": 0.25}, {"option": "EL261106P00117000", "bid": 3.8, "bid_size": 170.0, "ask": 6.4, "ask_size": 28.0, "iv": 0.4774, "open_interest": 2.0, "volume": 0.0, "delta": -0.8637, "gamma": 0.0515, "vega": 0.0182, "theta": -0.214, "rho": -0.0067, "theo": 5.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-11-02T10:00:07", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "EL261106C00118000", "bid": 0.1, "bid_size": 56.0, "ask": 0.45, "ask_size": 264.0, "iv": 0.572, "open_interest": 213.0, "volume": 4.0, "delta": 0.1, "gamma": 0.04, "vega": 0.0147, "theta": -0.1594, "rho": 0.0012, "theo": 0.1996, "change": 0.205, "open": 0.3, "high": 0.4, "low": 0.23, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-04T12:38:12", "percent_change": 273.333, "prev_day_close": 0.0750000029802322}, {"option": "EL261106P00118000", "bid": 4.7, "bid_size": 30.0, "ask": 6.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9016, "gamma": 0.0401, "vega": 0.0145, "theta": -0.1595, "rho": -0.0064, "theo": 6.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-11-02T15:45:28", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "EL261106C00119000", "bid": 0.05, "bid_size": 89.0, "ask": 0.35, "ask_size": 228.0, "iv": 0.5864, "open_interest": 10.0, "volume": 2.0, "delta": 0.0725, "gamma": 0.0306, "vega": 0.0116, "theta": -0.1178, "rho": 0.0009, "theo": 0.1391, "change": 0.15, "open": 0.15, "high": 0.3, "low": 0.15, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T10:59:47", "percent_change": 100.0, "prev_day_close": 0.150000005960464}, {"option": "EL261106P00119000", "bid": 4.9, "bid_size": 29.0, "ask": 8.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9292, "gamma": 0.0307, "vega": 0.0113, "theta": -0.1167, "rho": -0.0059, "theo": 7.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "EL261106C00120000", "bid": 0.05, "bid_size": 98.0, "ask": 0.15, "ask_size": 235.0, "iv": 0.5549, "open_interest": 107.0, "volume": 32.0, "delta": 0.0526, "gamma": 0.0232, "vega": 0.009, "theta": -0.0866, "rho": 0.0006, "theo": 0.0979, "change": -0.025, "open": 0.12, "high": 0.16, "low": 0.12, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:54:03", "percent_change": -14.2857, "prev_day_close": 0.174999997019768}, {"option": "EL261106P00120000", "bid": 5.9, "bid_size": 22.0, "ask": 8.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0232, "vega": 0.0087, "theta": -0.0845, "rho": -0.0053, "theo": 7.9711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-11-02T09:54:41", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "EL261106C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 117.0, "iv": 0.8443, "open_interest": 91.0, "volume": 1.0, "delta": 0.0384, "gamma": 0.0175, "vega": 0.007, "theta": -0.0637, "rho": 0.0004, "theo": 0.0697, "change": 0.115, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-04T09:39:29", "percent_change": 41.8182, "prev_day_close": 0.275000005960464}, {"option": "EL261106P00121000", "bid": 7.0, "bid_size": 29.0, "ask": 10.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0176, "vega": 0.0067, "theta": -0.0609, "rho": -0.0045, "theo": 8.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "EL261106C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 71.0, "iv": 0.8921, "open_interest": 30.0, "volume": 20.0, "delta": 0.0283, "gamma": 0.0132, "vega": 0.0055, "theta": -0.047, "rho": 0.0003, "theo": 0.0503, "change": -0.08, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T15:54:03", "percent_change": -32.0, "prev_day_close": 0.25}, {"option": "EL261106P00122000", "bid": 7.8, "bid_size": 29.0, "ask": 10.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0133, "vega": 0.0052, "theta": -0.044, "rho": -0.0047, "theo": 9.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-11-02T10:00:28", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "EL261106C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 13.0, "iv": 0.8188, "open_interest": 13.0, "volume": 0.0, "delta": 0.021, "gamma": 0.01, "vega": 0.0042, "theta": -0.0349, "rho": 0.0002, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T09:30:30", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "EL261106P00123000", "bid": 9.2, "bid_size": 29.0, "ask": 12.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0101, "vega": 0.0039, "theta": -0.0321, "rho": -0.0038, "theo": 10.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-11-02T10:00:28", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "EL261106C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 114.0, "iv": 1.0794, "open_interest": 25.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0076, "vega": 0.0033, "theta": -0.0261, "rho": 0.0002, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:39:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EL261106P00124000", "bid": 9.8, "bid_size": 29.0, "ask": 13.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0076, "vega": 0.0029, "theta": -0.0236, "rho": -0.0028, "theo": 11.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "EL261106C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 154.0, "iv": 1.2022, "open_interest": 59.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0058, "vega": 0.0026, "theta": -0.0197, "rho": 0.0001, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EL261106P00125000", "bid": 11.0, "bid_size": 30.0, "ask": 14.8, "ask_size": 3.0, "iv": 0.6441, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0058, "vega": 0.0023, "theta": -0.0178, "rho": -0.0029, "theo": 12.8982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "EL261106C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 23.0, "iv": 1.2635, "open_interest": 2.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0044, "vega": 0.002, "theta": -0.015, "rho": 0.0001, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T09:50:38", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EL261106P00126000", "bid": 12.5, "bid_size": 28.0, "ask": 15.6, "ask_size": 2.0, "iv": 0.9574, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0044, "vega": 0.0016, "theta": -0.0137, "rho": -0.0019, "theo": 13.8941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "EL261106C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 95.0, "iv": 1.1463, "open_interest": 25.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0034, "vega": 0.0016, "theta": -0.0115, "rho": 0.0001, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T12:14:10", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "EL261106P00127000", "bid": 13.3, "bid_size": 29.0, "ask": 16.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0033, "vega": 0.0013, "theta": -0.0109, "rho": -0.002, "theo": 14.8912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "EL261106C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 72.0, "iv": 1.3153, "open_interest": 2.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0026, "vega": 0.0013, "theta": -0.0089, "rho": 0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T09:33:43", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EL261106P00128000", "bid": 13.8, "bid_size": 31.0, "ask": 17.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0025, "vega": 0.0008, "theta": -0.009, "rho": -0.0012, "theo": 15.8893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "EL261106C00129000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 57.0, "iv": 1.2954, "open_interest": 3.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0021, "vega": 0.001, "theta": -0.0069, "rho": 0.0, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:31:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EL261106P00129000", "bid": 14.8, "bid_size": 30.0, "ask": 18.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0018, "vega": 0.0007, "theta": -0.0076, "rho": -0.0012, "theo": 16.8879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "EL261106C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.8532, "open_interest": 120.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0016, "vega": 0.0008, "theta": -0.0054, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-30T15:57:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EL261106P00130000", "bid": 15.8, "bid_size": 30.0, "ask": 19.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0014, "vega": 0.0005, "theta": -0.0067, "rho": -0.0006, "theo": 17.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "EL261106C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.8913, "open_interest": 705.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0013, "vega": 0.0007, "theta": -0.0043, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:31:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EL261106P00131000", "bid": 17.1, "bid_size": 31.0, "ask": 20.8, "ask_size": 2.0, "iv": 1.0405, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.001, "vega": 0.0004, "theta": -0.0061, "rho": -0.0006, "theo": 18.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "EL261106C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.929, "open_interest": 231.0, "volume": 0.0, "delta": 0.002, "gamma": 0.001, "vega": 0.0005, "theta": -0.0034, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:38:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EL261106P00132000", "bid": 18.2, "bid_size": 29.0, "ask": 21.7, "ask_size": 6.0, "iv": 1.0829, "open_interest": 2.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0007, "vega": 0.0003, "theta": -0.0056, "rho": -0.0006, "theo": 19.8859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.45, "last_trade_time": "2026-10-23T14:49:50", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "EL261106C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.9661, "open_interest": 18.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0027, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-30T15:19:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EL261106P00133000", "bid": 18.8, "bid_size": 30.0, "ask": 22.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0054, "rho": -0.0003, "theo": 20.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "EL261106C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.0028, "open_interest": 8.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0022, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T10:31:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EL261106P00134000", "bid": 19.8, "bid_size": 29.0, "ask": 23.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0052, "rho": -0.0003, "theo": 21.8854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "EL261106C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.039, "open_interest": 37.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0018, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T12:46:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EL261106P00135000", "bid": 20.8, "bid_size": 25.0, "ask": 24.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0003, "vega": 0.0001, "theta": -0.005, "rho": -0.0002, "theo": 22.8853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9000005722046}, {"option": "EL261106C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 31.0, "iv": 2.142, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 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": "EL261106P00136000", "bid": 21.8, "bid_size": 29.0, "ask": 25.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0049, "rho": -0.0001, "theo": 23.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "EL261106C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 31.0, "iv": 2.1977, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "EL261106P00137000", "bid": 22.8, "bid_size": 29.0, "ask": 26.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0049, "rho": -0.0001, "theo": 24.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "EL261106C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 1.2141, "open_interest": 12.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T15:57:34", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EL261106P00140000", "bid": 26.2, "bid_size": 30.0, "ask": 29.8, "ask_size": 2.0, "iv": 1.5169, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 27.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "EL261106C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.7033, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "EL261106P00145000", "bid": 30.8, "bid_size": 29.0, "ask": 34.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0047, "rho": 0.0, "theo": 32.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0500011444092}, {"option": "EL261113C00055000", "bid": 55.3, "bid_size": 30.0, "ask": 59.3, "ask_size": 3.0, "iv": 1.9568, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0165, "theo": 57.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6000003814697}, {"option": "EL261113P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 3.0317, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 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": "EL261113C00060000", "bid": 50.4, "bid_size": 30.0, "ask": 54.3, "ask_size": 2.0, "iv": 1.8398, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.018, "theo": 52.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "EL261113P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 2.7126, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "EL261113C00065000", "bid": 45.3, "bid_size": 25.0, "ask": 49.3, "ask_size": 2.0, "iv": 1.4977, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0195, "theo": 47.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5500011444092}, {"option": "EL261113P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 2.4182, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "EL261113C00070000", "bid": 40.3, "bid_size": 29.0, "ask": 44.3, "ask_size": 2.0, "iv": 1.2947, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.021, "theo": 42.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.61, "last_trade_time": "2026-10-13T11:46:56", "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "EL261113P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 97.0, "iv": 2.1441, "open_interest": 5.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-15T14:39:33", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EL261113C00075000", "bid": 35.3, "bid_size": 31.0, "ask": 39.3, "ask_size": 1.0, "iv": 1.106, "open_interest": 1.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0003, "vega": 0.0007, "theta": 0.0, "rho": 0.0225, "theo": 37.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.84, "last_trade_time": "2026-10-13T11:45:57", "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "EL261113P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 1.6316, "open_interest": 1.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0027, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T09:30:05", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EL261113C00078000", "bid": 32.3, "bid_size": 30.0, "ask": 36.3, "ask_size": 2.0, "iv": 0.9989, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0004, "vega": 0.0011, "theta": 0.0, "rho": 0.0234, "theo": 34.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "EL261113P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 5.0, "iv": 1.5131, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0004, "vega": 0.0011, "theta": -0.0039, "rho": -0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "EL261113C00079000", "bid": 31.3, "bid_size": 30.0, "ask": 35.3, "ask_size": 2.0, "iv": 0.9641, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0005, "vega": 0.0012, "theta": -0.0003, "rho": 0.0237, "theo": 33.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "EL261113P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 1.3975, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0005, "vega": 0.0012, "theta": -0.0044, "rho": -0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 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": "EL261113C00080000", "bid": 30.7, "bid_size": 31.0, "ask": 34.4, "ask_size": 6.0, "iv": 1.2354, "open_interest": 2.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0006, "vega": 0.0014, "theta": -0.001, "rho": 0.024, "theo": 32.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.22, "last_trade_time": "2026-10-13T11:42:53", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "EL261113P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 49.0, "iv": 1.3559, "open_interest": 5.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0006, "vega": 0.0014, "theta": -0.005, "rho": -0.0001, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-15T14:39:33", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EL261113C00081000", "bid": 29.3, "bid_size": 30.0, "ask": 33.3, "ask_size": 2.0, "iv": 0.8958, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0007, "vega": 0.0016, "theta": -0.0018, "rho": 0.0243, "theo": 31.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "EL261113P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 13.0, "iv": 1.3705, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0007, "vega": 0.0016, "theta": -0.0056, "rho": -0.0001, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 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": "EL261113C00082000", "bid": 28.3, "bid_size": 30.0, "ask": 32.3, "ask_size": 2.0, "iv": 0.8624, "open_interest": 1.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0008, "vega": 0.0019, "theta": -0.0026, "rho": 0.0245, "theo": 30.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.46, "last_trade_time": "2026-10-13T11:41:48", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "EL261113P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 49.0, "iv": 1.3902, "open_interest": 3.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0008, "vega": 0.0019, "theta": -0.0064, "rho": -0.0001, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:56:24", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EL261113C00083000", "bid": 27.3, "bid_size": 29.0, "ask": 31.3, "ask_size": 3.0, "iv": 0.8293, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0009, "vega": 0.0022, "theta": -0.0036, "rho": 0.0248, "theo": 29.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.66, "last_trade_time": "2026-10-13T11:40:48", "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "EL261113P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 67.0, "iv": 1.3355, "open_interest": 1.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0009, "vega": 0.0022, "theta": -0.0072, "rho": -0.0001, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-14T09:42:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EL261113C00084000", "bid": 26.3, "bid_size": 31.0, "ask": 30.3, "ask_size": 2.0, "iv": 0.7966, "open_interest": 2.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0011, "vega": 0.0025, "theta": -0.0047, "rho": 0.0251, "theo": 28.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.96, "last_trade_time": "2026-10-13T11:05:24", "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "EL261113P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3.0, "iv": 1.1934, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0011, "vega": 0.0025, "theta": -0.0082, "rho": -0.0002, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 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": "EL261113C00085000", "bid": 25.4, "bid_size": 30.0, "ask": 29.4, "ask_size": 5.0, "iv": 0.9156, "open_interest": 1.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0013, "vega": 0.0028, "theta": -0.0059, "rho": 0.0254, "theo": 27.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-10-13T11:04:21", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "EL261113P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 65.0, "iv": 1.2044, "open_interest": 4.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0013, "vega": 0.0028, "theta": -0.0092, "rho": -0.0002, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T13:01:57", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EL261113C00086000", "bid": 24.4, "bid_size": 30.0, "ask": 28.3, "ask_size": 2.0, "iv": 0.8213, "open_interest": 1.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0015, "vega": 0.0033, "theta": -0.0072, "rho": 0.0256, "theo": 26.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.53, "last_trade_time": "2026-10-13T10:32:55", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "EL261113P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 53.0, "iv": 1.1753, "open_interest": 1.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0015, "vega": 0.0033, "theta": -0.0105, "rho": -0.0002, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-30T12:37:52", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EL261113C00087000", "bid": 23.4, "bid_size": 31.0, "ask": 27.3, "ask_size": 2.0, "iv": 0.7884, "open_interest": 1.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0017, "vega": 0.0038, "theta": -0.0088, "rho": 0.0259, "theo": 25.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-10-13T10:32:11", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "EL261113P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 43.0, "iv": 1.075, "open_interest": 2.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0018, "vega": 0.0038, "theta": -0.0119, "rho": -0.0002, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-10-30T12:37:52", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EL261113C00088000", "bid": 22.4, "bid_size": 31.0, "ask": 26.4, "ask_size": 6.0, "iv": 0.813, "open_interest": 1.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.002, "vega": 0.0043, "theta": -0.0105, "rho": 0.0262, "theo": 24.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.31, "last_trade_time": "2026-10-13T10:17:38", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "EL261113P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 2.0, "iv": 1.1262, "open_interest": 1.0, "volume": 0.0, "delta": -0.009, "gamma": 0.002, "vega": 0.0043, "theta": -0.0135, "rho": -0.0003, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-10-28T12:34:44", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EL261113C00089000", "bid": 21.4, "bid_size": 26.0, "ask": 25.3, "ask_size": 8.0, "iv": 0.7237, "open_interest": 3.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0024, "vega": 0.005, "theta": -0.0125, "rho": 0.0264, "theo": 23.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.56, "last_trade_time": "2026-10-13T10:10:39", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "EL261113P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 164.0, "iv": 0.9974, "open_interest": 1.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0024, "vega": 0.005, "theta": -0.0154, "rho": -0.0003, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-10-28T12:34:44", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "EL261113C00090000", "bid": 20.4, "bid_size": 26.0, "ask": 24.3, "ask_size": 6.0, "iv": 0.6918, "open_interest": 1.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0028, "vega": 0.0057, "theta": -0.0147, "rho": 0.0266, "theo": 22.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-10-13T10:09:58", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "EL261113P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 134.0, "iv": 1.0035, "open_interest": 5.0, "volume": 1.0, "delta": -0.0124, "gamma": 0.0028, "vega": 0.0057, "theta": -0.0175, "rho": -0.0004, "theo": 0.048, "change": -0.205, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-04T11:33:30", "percent_change": -22.1622, "prev_day_close": 0.925000011920929}, {"option": "EL261113C00091000", "bid": 19.4, "bid_size": 21.0, "ask": 23.3, "ask_size": 6.0, "iv": 0.6601, "open_interest": 1.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0033, "vega": 0.0066, "theta": -0.0172, "rho": 0.0269, "theo": 21.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.16, "last_trade_time": "2026-10-13T10:09:19", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "EL261113P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 147.0, "iv": 0.9208, "open_interest": 2.0, "volume": 1.0, "delta": -0.0146, "gamma": 0.0034, "vega": 0.0066, "theta": -0.0199, "rho": -0.0005, "theo": 0.0565, "change": -0.2, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T11:33:30", "percent_change": -21.0526, "prev_day_close": 0.950000012293458}, {"option": "EL261113C00092000", "bid": 18.4, "bid_size": 43.0, "ask": 22.4, "ask_size": 6.0, "iv": 0.6804, "open_interest": 5.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0039, "vega": 0.0076, "theta": -0.02, "rho": 0.0271, "theo": 20.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-10-22T11:03:13", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "EL261113P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 158.0, "iv": 0.9248, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.004, "vega": 0.0076, "theta": -0.0226, "rho": -0.0006, "theo": 0.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-10-29T13:51:04", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "EL261113C00093000", "bid": 17.4, "bid_size": 40.0, "ask": 21.4, "ask_size": 2.0, "iv": 0.6479, "open_interest": 2.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0046, "vega": 0.0088, "theta": -0.0233, "rho": 0.0273, "theo": 19.3496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.54, "last_trade_time": "2026-10-13T10:07:28", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "EL261113P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2.0, "iv": 0.8858, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0047, "vega": 0.0088, "theta": -0.0257, "rho": -0.0007, "theo": 0.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500002458692}, {"option": "EL261113C00094000", "bid": 16.5, "bid_size": 40.0, "ask": 20.4, "ask_size": 2.0, "iv": 0.6539, "open_interest": 1.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0055, "vega": 0.0101, "theta": -0.0269, "rho": 0.0274, "theo": 18.3654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.29, "last_trade_time": "2026-10-13T10:05:42", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "EL261113P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 29.0, "iv": 0.8834, "open_interest": 27.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0055, "vega": 0.0102, "theta": -0.0293, "rho": -0.0008, "theo": 0.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-14T15:00:40", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "EL261113C00095000", "bid": 15.5, "bid_size": 43.0, "ask": 19.4, "ask_size": 2.0, "iv": 0.6207, "open_interest": 3.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0065, "vega": 0.0116, "theta": -0.031, "rho": 0.0276, "theo": 17.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-10-14T10:11:01", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "EL261113P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 130.0, "iv": 0.6651, "open_interest": 9.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0065, "vega": 0.0117, "theta": -0.0333, "rho": -0.0009, "theo": 0.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-03T15:51:59", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "EL261113C00096000", "bid": 14.5, "bid_size": 44.0, "ask": 18.4, "ask_size": 8.0, "iv": 0.5876, "open_interest": 1.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0076, "vega": 0.0134, "theta": -0.0357, "rho": 0.0277, "theo": 16.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.07, "last_trade_time": "2026-10-13T10:04:11", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "EL261113P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 175.0, "iv": 0.7693, "open_interest": 0.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0077, "vega": 0.0134, "theta": -0.0378, "rho": -0.0011, "theo": 0.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000002980232}, {"option": "EL261113C00097000", "bid": 13.5, "bid_size": 44.0, "ask": 17.5, "ask_size": 6.0, "iv": 0.584, "open_interest": 1.0, "volume": 0.0, "delta": 0.96, "gamma": 0.009, "vega": 0.0154, "theta": -0.0409, "rho": 0.0278, "theo": 15.4332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.53, "last_trade_time": "2026-10-13T10:03:14", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "EL261113P00097000", "bid": 0.05, "bid_size": 237.0, "ask": 0.25, "ask_size": 233.0, "iv": 0.5389, "open_interest": 201.0, "volume": 21.0, "delta": -0.0405, "gamma": 0.009, "vega": 0.0155, "theta": -0.043, "rho": -0.0013, "theo": 0.1573, "change": -1.175, "open": 0.29, "high": 0.29, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:14:50", "percent_change": -88.6792, "prev_day_close": 1.32499998807907}, {"option": "EL261113C00098000", "bid": 12.6, "bid_size": 44.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.5751, "open_interest": 1.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0106, "vega": 0.0178, "theta": -0.0468, "rho": 0.0278, "theo": 14.4653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-11-03T10:09:16", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "EL261113P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 76.0, "iv": 0.5638, "open_interest": 1.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0107, "vega": 0.0178, "theta": -0.0488, "rho": -0.0015, "theo": 0.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T10:32:44", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "EL261113C00099000", "bid": 11.6, "bid_size": 44.0, "ask": 15.6, "ask_size": 6.0, "iv": 0.5622, "open_interest": 3.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0125, "vega": 0.0204, "theta": -0.0534, "rho": 0.0278, "theo": 13.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.81, "last_trade_time": "2026-11-03T10:08:16", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "EL261113P00099000", "bid": 0.05, "bid_size": 209.0, "ask": 0.5, "ask_size": 475.0, "iv": 0.5417, "open_interest": 129.0, "volume": 2.0, "delta": -0.0575, "gamma": 0.0126, "vega": 0.0205, "theta": -0.0553, "rho": -0.0018, "theo": 0.2259, "change": -0.93, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T11:40:19", "percent_change": -84.5455, "prev_day_close": 1.10000002384186}, {"option": "EL261113C00100000", "bid": 10.7, "bid_size": 43.0, "ask": 14.4, "ask_size": 6.0, "iv": 0.5057, "open_interest": 9.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0147, "vega": 0.0234, "theta": -0.0607, "rho": 0.0277, "theo": 12.5511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.97, "last_trade_time": "2026-11-03T10:07:19", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "EL261113P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 147.0, "iv": 0.591, "open_interest": 34.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0148, "vega": 0.0235, "theta": -0.0625, "rho": -0.0022, "theo": 0.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-03T14:19:07", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "EL261113C00101000", "bid": 10.0, "bid_size": 44.0, "ask": 13.7, "ask_size": 6.0, "iv": 0.5748, "open_interest": 6.0, "volume": 0.0, "delta": 0.9189, "gamma": 0.0172, "vega": 0.0268, "theta": -0.0687, "rho": 0.0276, "theo": 11.6082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.53, "last_trade_time": "2026-11-03T10:06:26", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "EL261113P00101000", "bid": 0.05, "bid_size": 170.0, "ask": 0.95, "ask_size": 36.0, "iv": 0.5532, "open_interest": 16.0, "volume": 0.0, "delta": -0.0819, "gamma": 0.0173, "vega": 0.0269, "theta": -0.0705, "rho": -0.0025, "theo": 0.3279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-03T12:57:25", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "EL261113C00102000", "bid": 8.8, "bid_size": 46.0, "ask": 12.7, "ask_size": 2.0, "iv": 0.5059, "open_interest": 5.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0201, "vega": 0.0305, "theta": -0.0775, "rho": 0.0273, "theo": 10.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.36, "last_trade_time": "2026-10-21T12:58:06", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "EL261113P00102000", "bid": 0.25, "bid_size": 16.0, "ask": 2.55, "ask_size": 50.0, "iv": 0.7338, "open_interest": 33.0, "volume": 0.0, "delta": -0.0977, "gamma": 0.0202, "vega": 0.0306, "theta": -0.0793, "rho": -0.0031, "theo": 0.3965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-27T10:19:35", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "EL261113C00103000", "bid": 7.9, "bid_size": 47.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.4963, "open_interest": 1.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0234, "vega": 0.0346, "theta": -0.087, "rho": 0.027, "theo": 9.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.61, "last_trade_time": "2026-10-16T13:57:54", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "EL261113P00103000", "bid": 0.05, "bid_size": 58.0, "ask": 2.65, "ask_size": 41.0, "iv": 0.677, "open_interest": 1.0, "volume": 0.0, "delta": -0.1166, "gamma": 0.0235, "vega": 0.0348, "theta": -0.0888, "rho": -0.0036, "theo": 0.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-10-16T14:11:10", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "EL261113C00104000", "bid": 7.6, "bid_size": 127.0, "ask": 10.2, "ask_size": 12.0, "iv": 0.4695, "open_interest": 7.0, "volume": 0.0, "delta": 0.8623, "gamma": 0.027, "vega": 0.0391, "theta": -0.0971, "rho": 0.0265, "theo": 8.8664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-03T09:46:02", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "EL261113P00104000", "bid": 0.05, "bid_size": 159.0, "ask": 1.35, "ask_size": 80.0, "iv": 0.4898, "open_interest": 4.0, "volume": 0.0, "delta": -0.1389, "gamma": 0.0272, "vega": 0.0393, "theta": -0.0988, "rho": -0.0042, "theo": 0.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-11-03T14:49:47", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "EL261113C00105000", "bid": 6.7, "bid_size": 137.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.5278, "open_interest": 12.0, "volume": 0.0, "delta": 0.8362, "gamma": 0.031, "vega": 0.0438, "theta": -0.1077, "rho": 0.0259, "theo": 7.9931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-03T15:25:18", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "EL261113P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 103.0, "iv": 0.5085, "open_interest": 6.0, "volume": 0.0, "delta": -0.1653, "gamma": 0.0312, "vega": 0.0439, "theta": -0.1094, "rho": -0.005, "theo": 0.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-11-03T14:49:47", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "EL261113C00106000", "bid": 5.8, "bid_size": 236.0, "ask": 8.4, "ask_size": 12.0, "iv": 0.4315, "open_interest": 111.0, "volume": 0.0, "delta": 0.8057, "gamma": 0.0352, "vega": 0.0487, "theta": -0.1184, "rho": 0.0251, "theo": 7.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-11-03T15:53:13", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "EL261113P00106000", "bid": 0.55, "bid_size": 169.0, "ask": 1.65, "ask_size": 430.0, "iv": 0.4883, "open_interest": 9.0, "volume": 1.0, "delta": -0.196, "gamma": 0.0355, "vega": 0.0489, "theta": -0.1201, "rho": -0.0058, "theo": 0.8647, "change": -2.78, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-04T11:41:03", "percent_change": -77.2222, "prev_day_close": 3.60000002384186}, {"option": "EL261113C00107000", "bid": 5.4, "bid_size": 190.0, "ask": 7.6, "ask_size": 120.0, "iv": 0.4631, "open_interest": 13.0, "volume": 8.0, "delta": 0.7706, "gamma": 0.0396, "vega": 0.0537, "theta": -0.1289, "rho": 0.0241, "theo": 6.3356, "change": 4.4, "open": 4.0, "high": 6.8, "low": 4.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-04T10:59:01", "percent_change": 183.333, "prev_day_close": 2.39999997615814}, {"option": "EL261113P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 114.0, "iv": 0.4782, "open_interest": 0.0, "volume": 0.0, "delta": -0.231, "gamma": 0.0399, "vega": 0.0539, "theta": -0.1305, "rho": -0.0067, "theo": 1.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.82, "last_trade_time": "2026-10-16T13:22:04", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "EL261113C00108000", "bid": 4.1, "bid_size": 246.0, "ask": 6.8, "ask_size": 113.0, "iv": 0.4053, "open_interest": 12.0, "volume": 2.0, "delta": 0.7306, "gamma": 0.0439, "vega": 0.0584, "theta": -0.1388, "rho": 0.023, "theo": 5.5632, "change": 3.96, "open": 4.9, "high": 5.96, "low": 4.9, "tick": "up", "last_trade_price": 5.96, "last_trade_time": "2026-11-04T10:36:41", "percent_change": 198.0, "prev_day_close": 2.0}, {"option": "EL261113P00108000", "bid": 0.95, "bid_size": 267.0, "ask": 1.85, "ask_size": 381.0, "iv": 0.4452, "open_interest": 1.0, "volume": 20.0, "delta": -0.2718, "gamma": 0.0443, "vega": 0.0585, "theta": -0.1405, "rho": -0.008, "theo": 1.2809, "change": -3.63, "open": 1.22, "high": 1.22, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-04T15:14:50", "percent_change": -76.4211, "prev_day_close": 4.75}, {"option": "EL261113C00109000", "bid": 3.3, "bid_size": 275.0, "ask": 5.7, "ask_size": 28.0, "iv": 0.3634, "open_interest": 95.0, "volume": 0.0, "delta": 0.6859, "gamma": 0.048, "vega": 0.0627, "theta": -0.1475, "rho": 0.0217, "theo": 4.8367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-03T10:43:43", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "EL261113P00109000", "bid": 0.1, "bid_size": 362.0, "ask": 3.2, "ask_size": 196.0, "iv": 0.4336, "open_interest": 91.0, "volume": 0.0, "delta": -0.3165, "gamma": 0.0483, "vega": 0.0628, "theta": -0.1491, "rho": -0.0091, "theo": 1.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.69, "last_trade_time": "2026-10-30T14:03:14", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "EL261113C00110000", "bid": 3.2, "bid_size": 266.0, "ask": 5.1, "ask_size": 175.0, "iv": 0.4104, "open_interest": 37.0, "volume": 15.0, "delta": 0.6369, "gamma": 0.0514, "vega": 0.0662, "theta": -0.1545, "rho": 0.0203, "theo": 4.1624, "change": 3.175, "open": 2.7, "high": 4.85, "low": 2.7, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T15:29:13", "percent_change": 239.623, "prev_day_close": 1.32499998807907}, {"option": "EL261113P00110000", "bid": 1.45, "bid_size": 79.0, "ask": 3.2, "ask_size": 318.0, "iv": 0.4791, "open_interest": 13.0, "volume": 9.0, "delta": -0.366, "gamma": 0.0519, "vega": 0.0664, "theta": -0.1561, "rho": -0.0103, "theo": 1.8796, "change": -4.2, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T11:24:34", "percent_change": -68.8525, "prev_day_close": 6.10000014305115}, {"option": "EL261113C00111000", "bid": 2.1, "bid_size": 257.0, "ask": 3.8, "ask_size": 25.0, "iv": 0.3207, "open_interest": 25.0, "volume": 0.0, "delta": 0.5843, "gamma": 0.0541, "vega": 0.0688, "theta": -0.1593, "rho": 0.0187, "theo": 3.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-03T13:06:33", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "EL261113P00111000", "bid": 1.25, "bid_size": 235.0, "ask": 2.95, "ask_size": 71.0, "iv": 0.3838, "open_interest": 2.0, "volume": 0.0, "delta": -0.419, "gamma": 0.0545, "vega": 0.0689, "theta": -0.1608, "rho": -0.0114, "theo": 2.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-10-19T10:17:17", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "EL261113C00112000", "bid": 1.55, "bid_size": 234.0, "ask": 3.6, "ask_size": 24.0, "iv": 0.345, "open_interest": 2.0, "volume": 2.0, "delta": 0.5295, "gamma": 0.0556, "vega": 0.0702, "theta": -0.1614, "rho": 0.017, "theo": 2.9915, "change": 1.72, "open": 2.62, "high": 2.62, "low": 2.62, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-11-04T15:57:59", "percent_change": 191.111, "prev_day_close": 0.899999976158142}, {"option": "EL261113P00112000", "bid": 1.9, "bid_size": 361.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.3741, "open_interest": 0.0, "volume": 22.0, "delta": -0.4743, "gamma": 0.0561, "vega": 0.0701, "theta": -0.1629, "rho": -0.0131, "theo": 2.7122, "change": -4.85, "open": 2.55, "high": 2.75, "low": 2.55, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-04T15:54:10", "percent_change": -63.8158, "prev_day_close": 7.59999990463257}, {"option": "EL261113C00113000", "bid": 2.1, "bid_size": 111.0, "ask": 3.2, "ask_size": 286.0, "iv": 0.4234, "open_interest": 14.0, "volume": 4.0, "delta": 0.4739, "gamma": 0.0559, "vega": 0.0702, "theta": -0.1606, "rho": 0.0152, "theo": 2.5014, "change": 1.75, "open": 2.99, "high": 2.99, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T15:53:38", "percent_change": 233.333, "prev_day_close": 0.75}, {"option": "EL261113P00113000", "bid": 1.85, "bid_size": 210.0, "ask": 4.0, "ask_size": 46.0, "iv": 0.3594, "open_interest": 0.0, "volume": 0.0, "delta": -0.5305, "gamma": 0.0564, "vega": 0.0701, "theta": -0.1621, "rho": -0.0141, "theo": 3.225, "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": 8.29999995231628}, {"option": "EL261113C00114000", "bid": 0.7, "bid_size": 378.0, "ask": 2.5, "ask_size": 27.0, "iv": 0.332, "open_interest": 4.0, "volume": 2.0, "delta": 0.419, "gamma": 0.055, "vega": 0.0689, "theta": -0.1571, "rho": 0.0135, "theo": 2.0754, "change": 1.725, "open": 2.65, "high": 2.65, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T11:24:00", "percent_change": 222.581, "prev_day_close": 0.774999976158142}, {"option": "EL261113P00114000", "bid": 2.6, "bid_size": 260.0, "ask": 4.9, "ask_size": 231.0, "iv": 0.3938, "open_interest": 0.0, "volume": 5.0, "delta": -0.5859, "gamma": 0.0555, "vega": 0.0686, "theta": -0.1584, "rho": -0.0151, "theo": 3.8023, "change": -5.45, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-04T10:40:05", "percent_change": -59.5628, "prev_day_close": 9.15000009536743}, {"option": "EL261113C00115000", "bid": 0.5, "bid_size": 412.0, "ask": 2.35, "ask_size": 151.0, "iv": 0.3583, "open_interest": 10.0, "volume": 52.0, "delta": 0.3664, "gamma": 0.0529, "vega": 0.0664, "theta": -0.151, "rho": 0.0118, "theo": 1.7112, "change": 1.375, "open": 1.65, "high": 2.25, "low": 1.5, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-04T14:59:59", "percent_change": 289.474, "prev_day_close": 0.475000008940697}, {"option": "EL261113P00115000", "bid": 3.0, "bid_size": 258.0, "ask": 5.7, "ask_size": 225.0, "iv": 0.3879, "open_interest": 25.0, "volume": 6.0, "delta": -0.6391, "gamma": 0.0534, "vega": 0.0658, "theta": -0.1522, "rho": -0.0159, "theo": 4.4416, "change": -6.15, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T10:58:53", "percent_change": -60.5911, "prev_day_close": 10.1500000953674}, {"option": "EL261113C00116000", "bid": 0.05, "bid_size": 302.0, "ask": 2.7, "ask_size": 99.0, "iv": 0.3987, "open_interest": 0.0, "volume": 0.0, "delta": 0.3172, "gamma": 0.0499, "vega": 0.0629, "theta": -0.143, "rho": 0.0103, "theo": 1.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000001490116}, {"option": "EL261113P00116000", "bid": 3.8, "bid_size": 336.0, "ask": 6.4, "ask_size": 107.0, "iv": 0.3972, "open_interest": 0.0, "volume": 0.0, "delta": -0.6887, "gamma": 0.0504, "vega": 0.0625, "theta": -0.144, "rho": -0.0168, "theo": 5.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "EL261113C00117000", "bid": 0.75, "bid_size": 110.0, "ask": 2.65, "ask_size": 17.0, "iv": 0.4969, "open_interest": 0.0, "volume": 0.0, "delta": 0.2724, "gamma": 0.0462, "vega": 0.0587, "theta": -0.1335, "rho": 0.0088, "theo": 1.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "EL261113P00117000", "bid": 4.5, "bid_size": 131.0, "ask": 7.1, "ask_size": 28.0, "iv": 0.3907, "open_interest": 0.0, "volume": 0.0, "delta": -0.7339, "gamma": 0.0466, "vega": 0.0579, "theta": -0.1342, "rho": -0.0174, "theo": 5.8884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "EL261113C00118000", "bid": 0.7, "bid_size": 55.0, "ask": 1.6, "ask_size": 60.0, "iv": 0.4485, "open_interest": 201.0, "volume": 4.0, "delta": 0.232, "gamma": 0.042, "vega": 0.054, "theta": -0.1229, "rho": 0.0075, "theo": 0.9373, "change": 0.3, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T13:00:17", "percent_change": 37.5, "prev_day_close": 0.800000000745058}, {"option": "EL261113P00118000", "bid": 5.3, "bid_size": 127.0, "ask": 7.9, "ask_size": 34.0, "iv": 0.3937, "open_interest": 0.0, "volume": 0.0, "delta": -0.7743, "gamma": 0.0425, "vega": 0.0529, "theta": -0.1235, "rho": -0.0174, "theo": 6.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "EL261113C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 24.0, "iv": 0.3439, "open_interest": 3.0, "volume": 1.0, "delta": 0.1969, "gamma": 0.0378, "vega": 0.0491, "theta": -0.1122, "rho": 0.0064, "theo": 0.766, "change": -0.15, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T14:48:42", "percent_change": -14.2857, "prev_day_close": 1.04999997653067}, {"option": "EL261113P00119000", "bid": 6.1, "bid_size": 120.0, "ask": 8.8, "ask_size": 26.0, "iv": 0.4001, "open_interest": 0.0, "volume": 0.0, "delta": -0.8097, "gamma": 0.0383, "vega": 0.048, "theta": -0.1126, "rho": -0.0174, "theo": 7.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "EL261113C00120000", "bid": 0.4, "bid_size": 38.0, "ask": 0.9, "ask_size": 294.0, "iv": 0.4246, "open_interest": 35.0, "volume": 3.0, "delta": 0.1666, "gamma": 0.0336, "vega": 0.0443, "theta": -0.1015, "rho": 0.0054, "theo": 0.6269, "change": 0.55, "open": 0.49, "high": 0.8, "low": 0.49, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T10:40:29", "percent_change": 220.0, "prev_day_close": 0.249999994412065}, {"option": "EL261113P00120000", "bid": 6.3, "bid_size": 131.0, "ask": 9.6, "ask_size": 23.0, "iv": 0.286, "open_interest": 0.0, "volume": 0.0, "delta": -0.8404, "gamma": 0.0342, "vega": 0.043, "theta": -0.1017, "rho": -0.0178, "theo": 8.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "EL261113C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 22.0, "iv": 0.4342, "open_interest": 0.0, "volume": 1.0, "delta": 0.1407, "gamma": 0.0296, "vega": 0.0396, "theta": -0.0913, "rho": 0.0046, "theo": 0.5141, "change": 0.02, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-04T14:33:38", "percent_change": 4.0, "prev_day_close": 0.5}, {"option": "EL261113P00121000", "bid": 7.9, "bid_size": 115.0, "ask": 10.5, "ask_size": 23.0, "iv": 0.4048, "open_interest": 0.0, "volume": 0.0, "delta": -0.8667, "gamma": 0.0303, "vega": 0.0379, "theta": -0.0915, "rho": -0.0174, "theo": 9.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "EL261113C00122000", "bid": 0.25, "bid_size": 35.0, "ask": 0.65, "ask_size": 237.0, "iv": 0.4391, "open_interest": 1.0, "volume": 5.0, "delta": 0.1187, "gamma": 0.026, "vega": 0.0353, "theta": -0.0816, "rho": 0.0038, "theo": 0.4229, "change": -0.115, "open": 0.36, "high": 0.51, "low": 0.36, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-04T14:33:38", "percent_change": -18.4, "prev_day_close": 0.625000024214387}, {"option": "EL261113P00122000", "bid": 8.8, "bid_size": 67.0, "ask": 11.5, "ask_size": 11.0, "iv": 0.4199, "open_interest": 0.0, "volume": 0.0, "delta": -0.889, "gamma": 0.0267, "vega": 0.0338, "theta": -0.082, "rho": -0.0167, "theo": 10.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "EL261113C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 22.0, "iv": 0.5102, "open_interest": 0.0, "volume": 0.0, "delta": 0.1002, "gamma": 0.0226, "vega": 0.0312, "theta": -0.0727, "rho": 0.0032, "theo": 0.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "EL261113P00123000", "bid": 9.8, "bid_size": 25.0, "ask": 12.4, "ask_size": 11.0, "iv": 0.4315, "open_interest": 3.0, "volume": 0.0, "delta": -0.9081, "gamma": 0.0235, "vega": 0.0291, "theta": -0.074, "rho": -0.016, "theo": 11.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.17, "last_trade_time": "2026-11-02T15:08:37", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "EL261113C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.6536, "open_interest": 0.0, "volume": 0.0, "delta": 0.0846, "gamma": 0.0197, "vega": 0.0276, "theta": -0.0646, "rho": 0.0027, "theo": 0.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "EL261113P00124000", "bid": 10.3, "bid_size": 31.0, "ask": 13.9, "ask_size": 8.0, "iv": 0.4593, "open_interest": 0.0, "volume": 0.0, "delta": -0.9241, "gamma": 0.0206, "vega": 0.0257, "theta": -0.0665, "rho": -0.0147, "theo": 12.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "EL261113C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 5.0, "iv": 0.7137, "open_interest": 8.0, "volume": 0.0, "delta": 0.0716, "gamma": 0.017, "vega": 0.0243, "theta": -0.0573, "rho": 0.0023, "theo": 0.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-27T14:58:06", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EL261113P00125000", "bid": 11.0, "bid_size": 25.0, "ask": 14.9, "ask_size": 12.0, "iv": 0.4133, "open_interest": 0.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0181, "vega": 0.0215, "theta": -0.0604, "rho": -0.0142, "theo": 13.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "EL261113C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 5.0, "iv": 0.741, "open_interest": 0.0, "volume": 0.0, "delta": 0.0607, "gamma": 0.0147, "vega": 0.0214, "theta": -0.0508, "rho": 0.002, "theo": 0.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EL261113P00126000", "bid": 12.7, "bid_size": 26.0, "ask": 15.8, "ask_size": 2.0, "iv": 0.5671, "open_interest": 0.0, "volume": 0.0, "delta": -0.9491, "gamma": 0.0159, "vega": 0.019, "theta": -0.0546, "rho": -0.0145, "theo": 13.9853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "EL261113C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 11.0, "iv": 0.7387, "open_interest": 1.0, "volume": 0.0, "delta": 0.0516, "gamma": 0.0127, "vega": 0.0188, "theta": -0.045, "rho": 0.0017, "theo": 0.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T11:43:24", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EL261113P00127000", "bid": 12.9, "bid_size": 30.0, "ask": 17.0, "ask_size": 9.0, "iv": 0.4607, "open_interest": 0.0, "volume": 0.0, "delta": -0.959, "gamma": 0.014, "vega": 0.015, "theta": -0.0486, "rho": -0.0117, "theo": 14.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "EL261113C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 4.0, "iv": 0.7386, "open_interest": 0.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.011, "vega": 0.0166, "theta": -0.0398, "rho": 0.0014, "theo": 0.1419, "change": 0.0, "open": 0.0, "high": 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": "EL261113P00128000", "bid": 13.9, "bid_size": 29.0, "ask": 18.0, "ask_size": 7.0, "iv": 0.4838, "open_interest": 0.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.0125, "vega": 0.0132, "theta": -0.0432, "rho": -0.0115, "theo": 15.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "EL261113C00129000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 2.0, "iv": 0.7615, "open_interest": 0.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.0095, "vega": 0.0146, "theta": -0.0353, "rho": 0.0012, "theo": 0.12, "change": 0.0, "open": 0.0, "high": 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": "EL261113P00129000", "bid": 14.9, "bid_size": 26.0, "ask": 19.0, "ask_size": 3.0, "iv": 0.5066, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0109, "vega": 0.0104, "theta": -0.0378, "rho": -0.0074, "theo": 16.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "EL261113C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 8.0, "iv": 0.5544, "open_interest": 0.0, "volume": 0.0, "delta": 0.0321, "gamma": 0.0083, "vega": 0.0129, "theta": -0.0313, "rho": 0.001, "theo": 0.1019, "change": 0.0, "open": 0.0, "high": 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": "EL261113P00130000", "bid": 15.8, "bid_size": 31.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0094, "vega": 0.0079, "theta": -0.0328, "rho": -0.0073, "theo": 17.9111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4500007629395}, {"option": "EL261113C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.8702, "open_interest": 0.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0072, "vega": 0.0114, "theta": -0.0277, "rho": 0.0009, "theo": 0.0868, "change": 0.0, "open": 0.0, "high": 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": "EL261113P00131000", "bid": 16.9, "bid_size": 27.0, "ask": 20.9, "ask_size": 2.0, "iv": 0.4957, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.008, "vega": 0.0071, "theta": -0.0286, "rho": -0.0075, "theo": 18.9018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "EL261113C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3.0, "iv": 0.7562, "open_interest": 0.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0062, "vega": 0.01, "theta": -0.0246, "rho": 0.0008, "theo": 0.0743, "change": 0.0, "open": 0.0, "high": 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": "EL261113P00132000", "bid": 17.9, "bid_size": 31.0, "ask": 22.0, "ask_size": 10.0, "iv": 0.5729, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0067, "vega": 0.0047, "theta": -0.0247, "rho": -0.0031, "theo": 19.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "EL261113C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 2.0, "iv": 0.8143, "open_interest": 0.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0054, "vega": 0.0088, "theta": -0.0219, "rho": 0.0006, "theo": 0.0638, "change": 0.0, "open": 0.0, "high": 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": "EL261113P00133000", "bid": 18.9, "bid_size": 28.0, "ask": 23.0, "ask_size": 4.0, "iv": 0.5944, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0052, "vega": 0.003, "theta": -0.0222, "rho": -0.0031, "theo": 20.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "EL261113C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 10.0, "iv": 0.9676, "open_interest": 0.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0047, "vega": 0.0078, "theta": -0.0195, "rho": 0.0006, "theo": 0.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "EL261113P00134000", "bid": 19.9, "bid_size": 31.0, "ask": 23.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.004, "vega": 0.0027, "theta": -0.02, "rho": -0.0031, "theo": 21.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "EL261113C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 2.0, "iv": 0.8655, "open_interest": 3.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0041, "vega": 0.0069, "theta": -0.0174, "rho": 0.0005, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-10-30T15:52:35", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "EL261113P00135000", "bid": 20.9, "bid_size": 31.0, "ask": 24.9, "ask_size": 2.0, "iv": 0.5749, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0031, "vega": 0.0022, "theta": -0.0182, "rho": -0.0007, "theo": 22.8868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "EL261113C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 3.0, "iv": 0.9948, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0036, "vega": 0.0062, "theta": -0.0156, "rho": 0.0004, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "EL261113P00136000", "bid": 21.9, "bid_size": 27.0, "ask": 25.9, "ask_size": 2.0, "iv": 0.5941, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0022, "vega": 0.0006, "theta": -0.0176, "rho": -0.0006, "theo": 23.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "EL261113C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.8803, "open_interest": 0.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0032, "vega": 0.0055, "theta": -0.0139, "rho": 0.0004, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "EL261113P00137000", "bid": 22.8, "bid_size": 34.0, "ask": 26.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0015, "vega": 0.0005, "theta": -0.0171, "rho": -0.0006, "theo": 24.8857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5500011444092}, {"option": "EL261113C00138000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 1.068, "open_interest": 0.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0028, "vega": 0.0049, "theta": -0.0124, "rho": 0.0003, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "EL261113P00138000", "bid": 23.9, "bid_size": 30.0, "ask": 27.9, "ask_size": 2.0, "iv": 0.6317, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0009, "vega": 0.0005, "theta": -0.0167, "rho": -0.0006, "theo": 25.8853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "EL261113C00139000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 2.0, "iv": 1.0509, "open_interest": 0.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0024, "vega": 0.0043, "theta": -0.0112, "rho": 0.0003, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 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": "EL261113P00139000", "bid": 24.8, "bid_size": 33.0, "ask": 28.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0164, "rho": 0.0, "theo": 26.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "EL261113C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 4.0, "iv": 1.0832, "open_interest": 0.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0021, "vega": 0.0039, "theta": -0.01, "rho": 0.0002, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "EL261113P00140000", "bid": 25.8, "bid_size": 34.0, "ask": 29.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0004, "vega": 0.0, "theta": -0.0164, "rho": 0.0, "theo": 27.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "EL261113C00141000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 4.0, "iv": 1.1078, "open_interest": 0.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0019, "vega": 0.0035, "theta": -0.009, "rho": 0.0002, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "EL261113P00141000", "bid": 26.8, "bid_size": 32.0, "ask": 30.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0164, "rho": 0.0, "theo": 28.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5500011444092}, {"option": "EL261113C00142000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 6.0, "iv": 1.0682, "open_interest": 0.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0017, "vega": 0.0031, "theta": -0.0081, "rho": 0.0002, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "EL261113P00142000", "bid": 27.8, "bid_size": 30.0, "ask": 31.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0164, "rho": 0.0, "theo": 29.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5500011444092}, {"option": "EL261113C00143000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1.0, "iv": 1.0181, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0015, "vega": 0.0028, "theta": -0.0073, "rho": 0.0002, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 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": "EL261113P00143000", "bid": 28.8, "bid_size": 30.0, "ask": 32.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0164, "rho": 0.0, "theo": 30.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "EL261113C00144000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 9.0, "iv": 1.1478, "open_interest": 0.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0013, "vega": 0.0025, "theta": -0.0066, "rho": 0.0001, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 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": "EL261113P00144000", "bid": 29.8, "bid_size": 31.0, "ask": 33.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0164, "rho": 0.0, "theo": 31.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "EL261113C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 31.0, "iv": 1.2407, "open_interest": 2.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0012, "vega": 0.0023, "theta": -0.006, "rho": 0.0001, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-30T15:52:35", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EL261113P00145000", "bid": 30.8, "bid_size": 30.0, "ask": 34.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0164, "rho": 0.0, "theo": 32.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "EL261113C00146000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 22.0, "iv": 1.2642, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.001, "vega": 0.002, "theta": -0.0054, "rho": 0.0001, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EL261113P00146000", "bid": 31.8, "bid_size": 29.0, "ask": 35.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0164, "rho": 0.0, "theo": 33.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "EL261113C00147000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 32.0, "iv": 1.2877, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0009, "vega": 0.0018, "theta": -0.0049, "rho": 0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 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": "EL261113P00147000", "bid": 32.8, "bid_size": 25.0, "ask": 36.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0164, "rho": 0.0, "theo": 34.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.3, "last_trade_time": "2026-11-02T09:32:47", "percent_change": 0.0, "prev_day_close": 41.5500011444092}, {"option": "EL261120C00050000", "bid": 60.4, "bid_size": 31.0, "ask": 64.3, "ask_size": 3.0, "iv": 1.5814, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0246, "theo": 62.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6999988555908}, {"option": "EL261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 3.0, "iv": 2.5402, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "EL261120C00055000", "bid": 55.4, "bid_size": 30.0, "ask": 59.3, "ask_size": 2.0, "iv": 1.3724, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.027, "theo": 57.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6000003814697}, {"option": "EL261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 51.0, "iv": 2.2778, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "EL261120C00060000", "bid": 50.6, "bid_size": 32.0, "ask": 54.4, "ask_size": 5.0, "iv": 1.4653, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0295, "theo": 52.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6500015258789}, {"option": "EL261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 86.0, "iv": 2.0384, "open_interest": 3.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-02T13:02:25", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EL261120C00065000", "bid": 45.4, "bid_size": 30.0, "ask": 49.4, "ask_size": 10.0, "iv": 1.1388, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0319, "theo": 47.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8000011444092}, {"option": "EL261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 78.0, "iv": 1.8176, "open_interest": 2.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0005, "theta": -0.001, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-08T09:43:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EL261120C00070000", "bid": 40.4, "bid_size": 30.0, "ask": 44.4, "ask_size": 10.0, "iv": 0.9776, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0009, "theta": 0.0, "rho": 0.0344, "theo": 42.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "EL261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 76.0, "iv": 1.6118, "open_interest": 2.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0018, "rho": -0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-05T09:51:19", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "EL261120C00075000", "bid": 35.4, "bid_size": 25.0, "ask": 39.3, "ask_size": 6.0, "iv": 0.5679, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0004, "vega": 0.0018, "theta": 0.0, "rho": 0.0368, "theo": 37.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "EL261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 248.0, "iv": 1.4187, "open_interest": 18.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0004, "vega": 0.0018, "theta": -0.0033, "rho": -0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-15T10:04:19", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EL261120C00080000", "bid": 30.5, "bid_size": 25.0, "ask": 34.4, "ask_size": 6.0, "iv": 0.7647, "open_interest": 3.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0009, "vega": 0.0034, "theta": -0.002, "rho": 0.0391, "theo": 32.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-10-15T15:54:10", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "EL261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 227.0, "iv": 0.826, "open_interest": 634.0, "volume": 40.0, "delta": -0.0049, "gamma": 0.0009, "vega": 0.0034, "theta": -0.0059, "rho": -0.0003, "theo": 0.0229, "change": -0.275, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:21:44", "percent_change": -84.6154, "prev_day_close": 0.325000012293458}, {"option": "EL261120C00085000", "bid": 26.0, "bid_size": 24.0, "ask": 29.4, "ask_size": 8.0, "iv": 0.8047, "open_interest": 2.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0019, "vega": 0.0064, "theta": -0.0072, "rho": 0.0412, "theo": 27.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-10-30T11:31:31", "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "EL261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 339.0, "iv": 0.8684, "open_interest": 422.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0019, "vega": 0.0064, "theta": -0.0106, "rho": -0.0005, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T10:03:30", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "EL261120C00090000", "bid": 20.6, "bid_size": 86.0, "ask": 24.5, "ask_size": 11.0, "iv": 0.5855, "open_interest": 50.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.004, "vega": 0.0122, "theta": -0.0162, "rho": 0.043, "theo": 22.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-11-03T11:52:44", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "EL261120P00090000", "bid": 0.05, "bid_size": 93.0, "ask": 0.15, "ask_size": 187.0, "iv": 0.5364, "open_interest": 1275.0, "volume": 16.0, "delta": -0.0215, "gamma": 0.0041, "vega": 0.0123, "theta": -0.019, "rho": -0.0011, "theo": 0.1007, "change": -0.2, "open": 0.11, "high": 0.15, "low": 0.11, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T11:33:49", "percent_change": -57.1429, "prev_day_close": 0.350000001490116}, {"option": "EL261120C00094000", "bid": 16.7, "bid_size": 56.0, "ask": 20.5, "ask_size": 9.0, "iv": 0.5091, "open_interest": 0.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0072, "vega": 0.0202, "theta": -0.0274, "rho": 0.044, "theo": 18.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "EL261120P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 270.0, "iv": 0.5667, "open_interest": 100.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0073, "vega": 0.0204, "theta": -0.0298, "rho": -0.0021, "theo": 0.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-10-28T12:05:38", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "EL261120C00095000", "bid": 15.7, "bid_size": 95.0, "ask": 19.6, "ask_size": 9.0, "iv": 0.5051, "open_interest": 48.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0083, "vega": 0.0229, "theta": -0.031, "rho": 0.0441, "theo": 17.6134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-11-02T10:51:15", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "EL261120P00095000", "bid": 0.1, "bid_size": 215.0, "ask": 0.35, "ask_size": 259.0, "iv": 0.491, "open_interest": 478.0, "volume": 4.0, "delta": -0.0461, "gamma": 0.0084, "vega": 0.023, "theta": -0.0333, "rho": -0.0024, "theo": 0.2212, "change": -0.675, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T10:57:30", "percent_change": -77.1429, "prev_day_close": 0.874999970197678}, {"option": "EL261120C00096000", "bid": 14.7, "bid_size": 58.0, "ask": 18.6, "ask_size": 9.0, "iv": 0.4788, "open_interest": 2.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0096, "vega": 0.0258, "theta": -0.0349, "rho": 0.0442, "theo": 16.6539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-10-21T12:56:56", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "EL261120P00096000", "bid": 0.1, "bid_size": 172.0, "ask": 0.85, "ask_size": 167.0, "iv": 0.5524, "open_interest": 31.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0097, "vega": 0.0259, "theta": -0.0371, "rho": -0.0028, "theo": 0.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T15:39:28", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "EL261120C00097000", "bid": 13.8, "bid_size": 47.0, "ask": 17.7, "ask_size": 2.0, "iv": 0.4879, "open_interest": 1.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.011, "vega": 0.0291, "theta": -0.0392, "rho": 0.0442, "theo": 15.7014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-10-27T13:39:41", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "EL261120P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 35.0, "iv": 0.5702, "open_interest": 36.0, "volume": 0.0, "delta": -0.0627, "gamma": 0.0111, "vega": 0.0293, "theta": -0.0413, "rho": -0.0032, "theo": 0.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-30T14:51:54", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "EL261120C00098000", "bid": 13.4, "bid_size": 65.0, "ask": 16.7, "ask_size": 2.0, "iv": 0.5416, "open_interest": 15.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0126, "vega": 0.0328, "theta": -0.0438, "rho": 0.0441, "theo": 14.7573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-29T10:31:31", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "EL261120P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 20.0, "iv": 0.5347, "open_interest": 2.0, "volume": 0.0, "delta": -0.073, "gamma": 0.0127, "vega": 0.0328, "theta": -0.0458, "rho": -0.0038, "theo": 0.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-11-02T15:50:01", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "EL261120C00099000", "bid": 12.4, "bid_size": 54.0, "ask": 15.1, "ask_size": 6.0, "iv": 0.4333, "open_interest": 2.0, "volume": 0.0, "delta": 0.9163, "gamma": 0.0144, "vega": 0.0367, "theta": -0.0488, "rho": 0.0439, "theo": 13.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.92, "last_trade_time": "2026-10-21T12:56:56", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "EL261120P00099000", "bid": 0.15, "bid_size": 197.0, "ask": 1.25, "ask_size": 166.0, "iv": 0.5224, "open_interest": 42.0, "volume": 0.0, "delta": -0.085, "gamma": 0.0145, "vega": 0.0369, "theta": -0.0508, "rho": -0.0043, "theo": 0.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T13:43:34", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "EL261120C00100000", "bid": 11.5, "bid_size": 783.0, "ask": 14.1, "ask_size": 80.0, "iv": 0.4202, "open_interest": 1712.0, "volume": 1.0, "delta": 0.9026, "gamma": 0.0164, "vega": 0.041, "theta": -0.0541, "rho": 0.0436, "theo": 12.9002, "change": 6.15, "open": 13.4, "high": 13.4, "low": 13.4, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-11-04T10:54:03", "percent_change": 84.8276, "prev_day_close": 7.25}, {"option": "EL261120P00100000", "bid": 0.4, "bid_size": 1.0, "ask": 1.25, "ask_size": 463.0, "iv": 0.5183, "open_interest": 763.0, "volume": 0.0, "delta": -0.0988, "gamma": 0.0166, "vega": 0.0412, "theta": -0.056, "rho": -0.0051, "theo": 0.4991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-03T10:25:25", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "EL261120C00101000", "bid": 10.6, "bid_size": 111.0, "ask": 13.2, "ask_size": 7.0, "iv": 0.4175, "open_interest": 23.0, "volume": 0.0, "delta": 0.8868, "gamma": 0.0186, "vega": 0.0456, "theta": -0.0597, "rho": 0.0432, "theo": 11.9912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-11-03T15:25:18", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "EL261120P00101000", "bid": 0.15, "bid_size": 185.0, "ask": 1.75, "ask_size": 259.0, "iv": 0.511, "open_interest": 108.0, "volume": 0.0, "delta": -0.1147, "gamma": 0.0188, "vega": 0.046, "theta": -0.0616, "rho": -0.0058, "theo": 0.5885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-30T12:22:02", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "EL261120C00102000", "bid": 9.7, "bid_size": 115.0, "ask": 13.0, "ask_size": 11.0, "iv": 0.4786, "open_interest": 6.0, "volume": 0.0, "delta": 0.8687, "gamma": 0.021, "vega": 0.0506, "theta": -0.0656, "rho": 0.0426, "theo": 11.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-10-30T12:20:01", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "EL261120P00102000", "bid": 0.45, "bid_size": 255.0, "ask": 0.85, "ask_size": 43.0, "iv": 0.4219, "open_interest": 31.0, "volume": 3.0, "delta": -0.133, "gamma": 0.0212, "vega": 0.0508, "theta": -0.0674, "rho": -0.0068, "theo": 0.6944, "change": -1.625, "open": 0.8, "high": 0.95, "low": 0.8, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T10:43:08", "percent_change": -63.1068, "prev_day_close": 2.57499992847443}, {"option": "EL261120C00103000", "bid": 8.8, "bid_size": 122.0, "ask": 11.4, "ask_size": 16.0, "iv": 0.4006, "open_interest": 10.0, "volume": 0.0, "delta": 0.848, "gamma": 0.0236, "vega": 0.0557, "theta": -0.0717, "rho": 0.0419, "theo": 10.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-10-30T15:41:26", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "EL261120P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 238.0, "iv": 0.4636, "open_interest": 165.0, "volume": 0.0, "delta": -0.1538, "gamma": 0.0238, "vega": 0.0561, "theta": -0.0734, "rho": -0.0077, "theo": 0.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T15:14:56", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "EL261120C00104000", "bid": 7.9, "bid_size": 129.0, "ask": 10.6, "ask_size": 12.0, "iv": 0.3964, "open_interest": 6.0, "volume": 1.0, "delta": 0.8246, "gamma": 0.0263, "vega": 0.0611, "theta": -0.0778, "rho": 0.041, "theo": 9.3715, "change": 5.55, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-04T13:58:29", "percent_change": 119.355, "prev_day_close": 4.65000009536743}, {"option": "EL261120P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 259.0, "iv": 0.3799, "open_interest": 560.0, "volume": 0.0, "delta": -0.1775, "gamma": 0.0266, "vega": 0.0613, "theta": -0.0796, "rho": -0.0089, "theo": 0.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-30T15:40:20", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "EL261120C00105000", "bid": 7.1, "bid_size": 614.0, "ask": 9.7, "ask_size": 156.0, "iv": 0.3881, "open_interest": 351.0, "volume": 3.0, "delta": 0.7983, "gamma": 0.0291, "vega": 0.0665, "theta": -0.084, "rho": 0.04, "theo": 8.5444, "change": 5.15, "open": 9.0, "high": 9.3, "low": 9.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-04T11:18:22", "percent_change": 124.096, "prev_day_close": 4.15000009536743}, {"option": "EL261120P00105000", "bid": 0.8, "bid_size": 203.0, "ask": 2.85, "ask_size": 657.0, "iv": 0.5079, "open_interest": 1039.0, "volume": 2.0, "delta": -0.2041, "gamma": 0.0294, "vega": 0.0669, "theta": -0.0857, "rho": -0.0101, "theo": 1.1381, "change": -2.75, "open": 1.6, "high": 1.6, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T11:04:36", "percent_change": -73.3333, "prev_day_close": 3.75}, {"option": "EL261120C00106000", "bid": 6.3, "bid_size": 151.0, "ask": 9.0, "ask_size": 26.0, "iv": 0.3908, "open_interest": 14.0, "volume": 0.0, "delta": 0.7689, "gamma": 0.032, "vega": 0.0719, "theta": -0.09, "rho": 0.0387, "theo": 7.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-03T15:25:18", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "EL261120P00106000", "bid": 0.05, "bid_size": 284.0, "ask": 2.9, "ask_size": 124.0, "iv": 0.423, "open_interest": 41.0, "volume": 0.0, "delta": -0.2338, "gamma": 0.0323, "vega": 0.0721, "theta": -0.0916, "rho": -0.0116, "theo": 1.3393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-02T15:14:56", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "EL261120C00107000", "bid": 6.3, "bid_size": 282.0, "ask": 8.2, "ask_size": 181.0, "iv": 0.4335, "open_interest": 171.0, "volume": 2.0, "delta": 0.7365, "gamma": 0.0348, "vega": 0.077, "theta": -0.0956, "rho": 0.0373, "theo": 6.9802, "change": 0.625, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-04T09:30:05", "percent_change": 19.685, "prev_day_close": 3.17499995231628}, {"option": "EL261120P00107000", "bid": 0.15, "bid_size": 287.0, "ask": 3.3, "ask_size": 322.0, "iv": 0.4182, "open_interest": 433.0, "volume": 0.0, "delta": -0.2666, "gamma": 0.0351, "vega": 0.0773, "theta": -0.0972, "rho": -0.0129, "theo": 1.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-02T15:24:11", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "EL261120C00108000", "bid": 5.9, "bid_size": 35.0, "ask": 6.8, "ask_size": 185.0, "iv": 0.4058, "open_interest": 74.0, "volume": 2.0, "delta": 0.701, "gamma": 0.0374, "vega": 0.0818, "theta": -0.1006, "rho": 0.0357, "theo": 6.251, "change": 2.57, "open": 4.4, "high": 5.42, "low": 4.4, "tick": "up", "last_trade_price": 5.42, "last_trade_time": "2026-11-04T10:06:15", "percent_change": 90.1754, "prev_day_close": 2.85000002384186}, {"option": "EL261120P00108000", "bid": 1.35, "bid_size": 376.0, "ask": 2.1, "ask_size": 117.0, "iv": 0.379, "open_interest": 68.0, "volume": 5.0, "delta": -0.3024, "gamma": 0.0378, "vega": 0.082, "theta": -0.1022, "rho": -0.0148, "theo": 1.8449, "change": -3.8, "open": 1.6, "high": 1.75, "low": 1.6, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-04T11:23:00", "percent_change": -68.4685, "prev_day_close": 5.54999995231628}, {"option": "EL261120C00109000", "bid": 4.2, "bid_size": 299.0, "ask": 6.7, "ask_size": 76.0, "iv": 0.3761, "open_interest": 58.0, "volume": 0.0, "delta": 0.6628, "gamma": 0.0398, "vega": 0.086, "theta": -0.105, "rho": 0.0339, "theo": 5.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T15:44:33", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "EL261120P00109000", "bid": 0.85, "bid_size": 312.0, "ask": 3.7, "ask_size": 537.0, "iv": 0.4028, "open_interest": 128.0, "volume": 0.0, "delta": -0.3412, "gamma": 0.0403, "vega": 0.0862, "theta": -0.1065, "rho": -0.0164, "theo": 2.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-02T15:34:20", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "EL261120C00110000", "bid": 4.6, "bid_size": 202.0, "ask": 5.2, "ask_size": 33.0, "iv": 0.3834, "open_interest": 1033.0, "volume": 79.0, "delta": 0.6221, "gamma": 0.0419, "vega": 0.0894, "theta": -0.1084, "rho": 0.032, "theo": 4.9168, "change": 3.14, "open": 3.2, "high": 5.19, "low": 3.2, "tick": "no_change", "last_trade_price": 5.19, "last_trade_time": "2026-11-04T15:42:12", "percent_change": 153.171, "prev_day_close": 2.04999995231628}, {"option": "EL261120P00110000", "bid": 2.0, "bid_size": 302.0, "ask": 3.5, "ask_size": 525.0, "iv": 0.4116, "open_interest": 164.0, "volume": 2.0, "delta": -0.3823, "gamma": 0.0424, "vega": 0.0896, "theta": -0.1099, "rho": -0.018, "theo": 2.5136, "change": -4.85, "open": 2.39, "high": 2.39, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T13:41:26", "percent_change": -68.7943, "prev_day_close": 7.05000019073486}, {"option": "EL261120C00111000", "bid": 4.1, "bid_size": 22.0, "ask": 5.6, "ask_size": 262.0, "iv": 0.4397, "open_interest": 296.0, "volume": 1.0, "delta": 0.5795, "gamma": 0.0434, "vega": 0.092, "theta": -0.1107, "rho": 0.0299, "theo": 4.3182, "change": 2.775, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T12:02:00", "percent_change": 160.87, "prev_day_close": 1.72500002384186}, {"option": "EL261120P00111000", "bid": 2.2, "bid_size": 335.0, "ask": 4.2, "ask_size": 301.0, "iv": 0.4126, "open_interest": 23.0, "volume": 4.0, "delta": -0.4255, "gamma": 0.044, "vega": 0.092, "theta": -0.1122, "rho": -0.02, "theo": 2.917, "change": -4.59, "open": 2.9, "high": 2.9, "low": 2.81, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-11-04T10:54:41", "percent_change": -62.027, "prev_day_close": 7.40000009536743}, {"option": "EL261120C00112000", "bid": 3.6, "bid_size": 16.0, "ask": 4.1, "ask_size": 150.0, "iv": 0.3879, "open_interest": 51.0, "volume": 7.0, "delta": 0.5356, "gamma": 0.0445, "vega": 0.0934, "theta": -0.1118, "rho": 0.0277, "theo": 3.7685, "change": 2.675, "open": 2.49, "high": 4.15, "low": 2.49, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-04T11:12:40", "percent_change": 181.356, "prev_day_close": 1.47499996423721}, {"option": "EL261120P00112000", "bid": 3.0, "bid_size": 138.0, "ask": 4.8, "ask_size": 163.0, "iv": 0.4364, "open_interest": 26.0, "volume": 0.0, "delta": -0.4696, "gamma": 0.045, "vega": 0.0934, "theta": -0.1132, "rho": -0.0214, "theo": 3.3661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-02T10:49:49", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "EL261120C00113000", "bid": 1.95, "bid_size": 518.0, "ask": 3.6, "ask_size": 27.0, "iv": 0.3244, "open_interest": 44.0, "volume": 7.0, "delta": 0.491, "gamma": 0.0449, "vega": 0.0938, "theta": -0.1116, "rho": 0.0255, "theo": 3.2688, "change": 2.2, "open": 3.65, "high": 3.86, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T15:04:11", "percent_change": 169.231, "prev_day_close": 1.30000001192093}, {"option": "EL261120P00113000", "bid": 2.6, "bid_size": 204.0, "ask": 5.2, "ask_size": 95.0, "iv": 0.3805, "open_interest": 0.0, "volume": 0.0, "delta": -0.5147, "gamma": 0.0455, "vega": 0.0935, "theta": -0.1131, "rho": -0.023, "theo": 3.8686, "change": 0.0, "open": 0.0, "high": 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": "EL261120C00114000", "bid": 2.65, "bid_size": 60.0, "ask": 3.1, "ask_size": 119.0, "iv": 0.3821, "open_interest": 1.0, "volume": 19.0, "delta": 0.4462, "gamma": 0.0446, "vega": 0.0929, "theta": -0.1102, "rho": 0.0232, "theo": 2.8148, "change": 1.735, "open": 2.75, "high": 3.33, "low": 2.75, "tick": "no_change", "last_trade_price": 2.76, "last_trade_time": "2026-11-04T15:58:25", "percent_change": 169.268, "prev_day_close": 1.02500000596046}, {"option": "EL261120P00114000", "bid": 3.1, "bid_size": 212.0, "ask": 5.8, "ask_size": 90.0, "iv": 0.3785, "open_interest": 0.0, "volume": 0.0, "delta": -0.5598, "gamma": 0.0453, "vega": 0.0926, "theta": -0.1117, "rho": -0.0249, "theo": 4.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "EL261120C00115000", "bid": 1.95, "bid_size": 880.0, "ask": 2.8, "ask_size": 180.0, "iv": 0.3704, "open_interest": 701.0, "volume": 21.0, "delta": 0.4028, "gamma": 0.0438, "vega": 0.091, "theta": -0.1076, "rho": 0.021, "theo": 2.4154, "change": 1.4, "open": 2.6, "high": 2.72, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-04T15:53:33", "percent_change": 140.0, "prev_day_close": 0.999999970197678}, {"option": "EL261120P00115000", "bid": 3.8, "bid_size": 205.0, "ask": 6.3, "ask_size": 83.0, "iv": 0.3773, "open_interest": 4.0, "volume": 0.0, "delta": -0.604, "gamma": 0.0445, "vega": 0.0902, "theta": -0.109, "rho": -0.0257, "theo": 5.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-10-22T12:17:40", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "EL261120C00116000", "bid": 1.9, "bid_size": 233.0, "ask": 2.25, "ask_size": 47.0, "iv": 0.376, "open_interest": 22.0, "volume": 6.0, "delta": 0.3609, "gamma": 0.0424, "vega": 0.0881, "theta": -0.1039, "rho": 0.0189, "theo": 2.0634, "change": 1.5, "open": 1.7, "high": 2.4, "low": 1.7, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-04T11:23:34", "percent_change": 166.667, "prev_day_close": 0.900000035762787}, {"option": "EL261120P00116000", "bid": 4.4, "bid_size": 240.0, "ask": 7.0, "ask_size": 186.0, "iv": 0.377, "open_interest": 0.0, "volume": 1.0, "delta": -0.6466, "gamma": 0.0432, "vega": 0.0873, "theta": -0.1054, "rho": -0.0274, "theo": 5.6797, "change": -3.59, "open": 7.61, "high": 7.61, "low": 7.61, "tick": "down", "last_trade_price": 7.61, "last_trade_time": "2026-11-04T09:33:26", "percent_change": -32.0536, "prev_day_close": 11.2000002861023}, {"option": "EL261120C00117000", "bid": 1.6, "bid_size": 75.0, "ask": 2.0, "ask_size": 389.0, "iv": 0.3802, "open_interest": 390.0, "volume": 278.0, "delta": 0.3213, "gamma": 0.0405, "vega": 0.0844, "theta": -0.0993, "rho": 0.0168, "theo": 1.7561, "change": 1.28, "open": 1.55, "high": 2.03, "low": 1.55, "tick": "no_change", "last_trade_price": 2.03, "last_trade_time": "2026-11-04T10:40:24", "percent_change": 170.667, "prev_day_close": 0.749999970197678}, {"option": "EL261120P00117000", "bid": 5.1, "bid_size": 176.0, "ask": 7.7, "ask_size": 103.0, "iv": 0.3776, "open_interest": 0.0, "volume": 0.0, "delta": -0.687, "gamma": 0.0413, "vega": 0.0832, "theta": -0.1008, "rho": -0.0279, "theo": 6.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "EL261120C00118000", "bid": 0.15, "bid_size": 304.0, "ask": 3.5, "ask_size": 46.0, "iv": 0.4173, "open_interest": 7.0, "volume": 0.0, "delta": 0.2843, "gamma": 0.0382, "vega": 0.0799, "theta": -0.094, "rho": 0.0149, "theo": 1.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-10-26T15:13:06", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "EL261120P00118000", "bid": 5.8, "bid_size": 122.0, "ask": 8.5, "ask_size": 33.0, "iv": 0.3801, "open_interest": 0.0, "volume": 0.0, "delta": -0.7248, "gamma": 0.0391, "vega": 0.078, "theta": -0.0955, "rho": -0.0284, "theo": 7.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "EL261120C00119000", "bid": 1.05, "bid_size": 322.0, "ask": 1.5, "ask_size": 334.0, "iv": 0.3792, "open_interest": 1.0, "volume": 1.0, "delta": 0.2502, "gamma": 0.0357, "vega": 0.075, "theta": -0.0882, "rho": 0.0131, "theo": 1.2616, "change": 1.025, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T14:48:42", "percent_change": 215.789, "prev_day_close": 0.475000008940697}, {"option": "EL261120P00119000", "bid": 6.0, "bid_size": 120.0, "ask": 9.2, "ask_size": 35.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": -0.7596, "gamma": 0.0366, "vega": 0.0733, "theta": -0.0896, "rho": -0.0291, "theo": 7.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "EL261120C00120000", "bid": 0.75, "bid_size": 558.0, "ask": 1.3, "ask_size": 1.0, "iv": 0.3585, "open_interest": 564.0, "volume": 111.0, "delta": 0.2193, "gamma": 0.033, "vega": 0.0698, "theta": -0.0822, "rho": 0.0115, "theo": 1.0666, "change": 0.725, "open": 1.01, "high": 1.47, "low": 1.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T14:59:15", "percent_change": 170.588, "prev_day_close": 0.425000011920929}, {"option": "EL261120P00120000", "bid": 7.5, "bid_size": 141.0, "ask": 10.1, "ask_size": 25.0, "iv": 0.393, "open_interest": 2.0, "volume": 0.0, "delta": -0.7912, "gamma": 0.0339, "vega": 0.0672, "theta": -0.0834, "rho": -0.0284, "theo": 8.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-11-02T10:00:32", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "EL261120C00121000", "bid": 0.75, "bid_size": 92.0, "ask": 1.0, "ask_size": 19.0, "iv": 0.3776, "open_interest": 33.0, "volume": 5.0, "delta": 0.1915, "gamma": 0.0303, "vega": 0.0644, "theta": -0.076, "rho": 0.01, "theo": 0.9009, "change": 0.82, "open": 0.75, "high": 1.17, "low": 0.75, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-04T10:53:49", "percent_change": 234.286, "prev_day_close": 0.350000001490116}, {"option": "EL261120P00121000", "bid": 8.3, "bid_size": 137.0, "ask": 10.9, "ask_size": 26.0, "iv": 0.3899, "open_interest": 0.0, "volume": 0.0, "delta": -0.8198, "gamma": 0.0311, "vega": 0.062, "theta": -0.0772, "rho": -0.0288, "theo": 9.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999994277954}, {"option": "EL261120C00125000", "bid": 0.2, "bid_size": 647.0, "ask": 0.55, "ask_size": 269.0, "iv": 0.3741, "open_interest": 233.0, "volume": 56.0, "delta": 0.1088, "gamma": 0.02, "vega": 0.0443, "theta": -0.0528, "rho": 0.0057, "theo": 0.46, "change": 0.25, "open": 0.55, "high": 0.55, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T14:59:15", "percent_change": 100.0, "prev_day_close": 0.25}, {"option": "EL261120P00125000", "bid": 11.9, "bid_size": 99.0, "ask": 14.5, "ask_size": 50.0, "iv": 0.4089, "open_interest": 3.0, "volume": 2.0, "delta": -0.9054, "gamma": 0.0212, "vega": 0.0398, "theta": -0.0538, "rho": -0.0255, "theo": 13.1423, "change": -7.6, "open": 12.25, "high": 12.25, "low": 12.25, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-11-04T13:36:46", "percent_change": -38.2872, "prev_day_close": 19.8499994277954}, {"option": "EL261120C00130000", "bid": 0.1, "bid_size": 212.0, "ask": 0.35, "ask_size": 234.0, "iv": 0.4232, "open_interest": 129.0, "volume": 52.0, "delta": 0.0531, "gamma": 0.011, "vega": 0.0258, "theta": -0.0315, "rho": 0.0028, "theo": 0.2055, "change": 0.095, "open": 0.1, "high": 0.27, "low": 0.1, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-04T10:59:49", "percent_change": 54.2857, "prev_day_close": 0.174999997019768}, {"option": "EL261120P00130000", "bid": 15.9, "bid_size": 23.0, "ask": 19.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.013, "vega": 0.0181, "theta": -0.0351, "rho": -0.0168, "theo": 17.9372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "EL261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 204.0, "iv": 0.4572, "open_interest": 196.0, "volume": 25.0, "delta": 0.0266, "gamma": 0.0059, "vega": 0.0147, "theta": -0.0184, "rho": 0.0014, "theo": 0.0972, "change": -0.4, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T10:03:07", "percent_change": -61.5385, "prev_day_close": 0.649999976158142}, {"option": "EL261120P00135000", "bid": 20.8, "bid_size": 24.0, "ask": 24.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0048, "vega": 0.0028, "theta": -0.0203, "rho": -0.0028, "theo": 22.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "EL261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 158.0, "iv": 0.6805, "open_interest": 163.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0032, "vega": 0.0085, "theta": -0.0109, "rho": 0.0007, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-26T14:24:40", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "EL261120P00140000", "bid": 25.8, "bid_size": 23.0, "ask": 29.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0172, "rho": 0.0, "theo": 27.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "EL261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 52.0, "iv": 0.9225, "open_interest": 26.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0018, "vega": 0.005, "theta": -0.0066, "rho": 0.0004, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T09:30:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EL261120P00145000", "bid": 30.8, "bid_size": 25.0, "ask": 34.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0172, "rho": 0.0, "theo": 32.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "EL261127C00055000", "bid": 55.2, "bid_size": 2.0, "ask": 59.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0375, "theo": 57.3506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3999996185303}, {"option": "EL261127P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 3.0, "iv": 1.9072, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EL261127C00060000", "bid": 50.2, "bid_size": 2.0, "ask": 54.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0409, "theo": 52.3679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3500003814697}, {"option": "EL261127P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.7069, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0011, "rho": -0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 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": "EL261127C00065000", "bid": 45.3, "bid_size": 1.0, "ask": 49.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0013, "theta": 0.0, "rho": 0.0442, "theo": 47.3869, "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": 40.4000015258789}, {"option": "EL261127P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5221, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0019, "rho": -0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "EL261127C00070000", "bid": 40.3, "bid_size": 1.0, "ask": 44.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0004, "vega": 0.0023, "theta": 0.0, "rho": 0.0476, "theo": 42.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4500007629394}, {"option": "EL261127P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 54.0, "iv": 1.3501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0004, "vega": 0.0023, "theta": -0.0031, "rho": -0.0002, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EL261127C00075000", "bid": 35.3, "bid_size": 2.0, "ask": 39.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0008, "vega": 0.004, "theta": -0.0008, "rho": 0.0508, "theo": 37.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6500005722046}, {"option": "EL261127P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 3.0, "iv": 1.0645, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0008, "vega": 0.004, "theta": -0.005, "rho": -0.0004, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "EL261127C00080000", "bid": 30.4, "bid_size": 1.0, "ask": 34.5, "ask_size": 1.0, "iv": 0.5457, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0014, "vega": 0.0069, "theta": -0.0045, "rho": 0.0539, "theo": 32.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "EL261127P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 7.0, "iv": 0.9237, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0015, "vega": 0.007, "theta": -0.0082, "rho": -0.0007, "theo": 0.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "EL261127C00082000", "bid": 28.4, "bid_size": 1.0, "ask": 32.6, "ask_size": 3.0, "iv": 0.5783, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0019, "vega": 0.0086, "theta": -0.0065, "rho": 0.055, "theo": 30.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "EL261127P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2.0, "iv": 0.8378, "open_interest": 0.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0019, "vega": 0.0087, "theta": -0.01, "rho": -0.0009, "theo": 0.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "EL261127C00083000", "bid": 27.4, "bid_size": 1.0, "ask": 31.6, "ask_size": 3.0, "iv": 0.5552, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0021, "vega": 0.0097, "theta": -0.0076, "rho": 0.0556, "theo": 29.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "EL261127P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 2.0, "iv": 0.8424, "open_interest": 0.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0021, "vega": 0.0097, "theta": -0.011, "rho": -0.001, "theo": 0.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "EL261127C00084000", "bid": 26.4, "bid_size": 1.0, "ask": 30.6, "ask_size": 3.0, "iv": 0.5324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0024, "vega": 0.0108, "theta": -0.0089, "rho": 0.0561, "theo": 28.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "EL261127P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 52.0, "iv": 0.7857, "open_interest": 4.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0024, "vega": 0.0109, "theta": -0.0121, "rho": -0.0011, "theo": 0.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T15:16:14", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "EL261127C00085000", "bid": 25.4, "bid_size": 2.0, "ask": 29.6, "ask_size": 2.0, "iv": 0.5098, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0028, "vega": 0.0121, "theta": -0.0102, "rho": 0.0567, "theo": 27.5349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "EL261127P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 11.0, "iv": 0.76, "open_interest": 1.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0028, "vega": 0.0121, "theta": -0.0134, "rho": -0.0013, "theo": 0.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-20T12:23:53", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "EL261127C00086000", "bid": 24.5, "bid_size": 7.0, "ask": 28.6, "ask_size": 5.0, "iv": 0.5342, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0031, "vega": 0.0135, "theta": -0.0117, "rho": 0.0572, "theo": 26.5512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "EL261127P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 5.0, "iv": 0.7345, "open_interest": 0.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0032, "vega": 0.0135, "theta": -0.0148, "rho": -0.0014, "theo": 0.1086, "change": 0.0, "open": 0.0, "high": 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": "EL261127C00087000", "bid": 24.2, "bid_size": 14.0, "ask": 26.9, "ask_size": 8.0, "iv": 0.512, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0036, "vega": 0.0151, "theta": -0.0133, "rho": 0.0576, "theo": 25.5694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "EL261127P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 168.0, "iv": 0.6787, "open_interest": 5.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0036, "vega": 0.0152, "theta": -0.0162, "rho": -0.0017, "theo": 0.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-02T15:16:14", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "EL261127C00088000", "bid": 22.5, "bid_size": 17.0, "ask": 25.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.004, "vega": 0.0168, "theta": -0.015, "rho": 0.058, "theo": 24.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "EL261127P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 147.0, "iv": 0.5832, "open_interest": 3.0, "volume": 1.0, "delta": -0.0254, "gamma": 0.0041, "vega": 0.0169, "theta": -0.0179, "rho": -0.0019, "theo": 0.1414, "change": -0.045, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T11:51:36", "percent_change": -12.0, "prev_day_close": 0.374999994412065}, {"option": "EL261127C00089000", "bid": 21.5, "bid_size": 15.0, "ask": 25.6, "ask_size": 6.0, "iv": 0.4682, "open_interest": 0.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0046, "vega": 0.0188, "theta": -0.0169, "rho": 0.0584, "theo": 23.613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "EL261127P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 156.0, "iv": 0.5708, "open_interest": 4.0, "volume": 1.0, "delta": -0.029, "gamma": 0.0046, "vega": 0.0188, "theta": -0.0197, "rho": -0.0021, "theo": 0.1616, "change": -0.22, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-04T11:51:36", "percent_change": -36.6667, "prev_day_close": 0.600000012665987}, {"option": "EL261127C00090000", "bid": 20.5, "bid_size": 15.0, "ask": 24.6, "ask_size": 6.0, "iv": 0.4466, "open_interest": 1.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0052, "vega": 0.0209, "theta": -0.019, "rho": 0.0588, "theo": 22.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-11-02T09:54:41", "percent_change": 0.0, "prev_day_close": 16.3499994277954}, {"option": "EL261127P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 166.0, "iv": 0.606, "open_interest": 4.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0052, "vega": 0.021, "theta": -0.0217, "rho": -0.0024, "theo": 0.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-02T09:34:34", "percent_change": 0.0, "prev_day_close": 0.650000013411045}, {"option": "EL261127C00091000", "bid": 19.6, "bid_size": 2.0, "ask": 23.7, "ask_size": 3.0, "iv": 0.4824, "open_interest": 0.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0059, "vega": 0.0233, "theta": -0.0213, "rho": 0.0591, "theo": 21.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "EL261127P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 33.0, "iv": 0.6344, "open_interest": 0.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0059, "vega": 0.0234, "theta": -0.0238, "rho": -0.0028, "theo": 0.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "EL261127C00092000", "bid": 18.6, "bid_size": 6.0, "ask": 22.7, "ask_size": 1.0, "iv": 0.4602, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0067, "vega": 0.0259, "theta": -0.0237, "rho": 0.0594, "theo": 20.7026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "EL261127P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 40.0, "iv": 0.674, "open_interest": 1.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0067, "vega": 0.026, "theta": -0.0262, "rho": -0.0032, "theo": 0.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-02T09:34:34", "percent_change": 0.0, "prev_day_close": 1.54999998211861}, {"option": "EL261127C00093000", "bid": 17.6, "bid_size": 7.0, "ask": 21.8, "ask_size": 5.0, "iv": 0.459, "open_interest": 1.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0076, "vega": 0.0288, "theta": -0.0263, "rho": 0.0596, "theo": 19.7411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.64, "last_trade_time": "2026-10-26T10:02:03", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "EL261127P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 47.0, "iv": 0.6663, "open_interest": 3.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0076, "vega": 0.029, "theta": -0.0287, "rho": -0.0036, "theo": 0.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-10-30T13:35:04", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "EL261127C00094000", "bid": 16.8, "bid_size": 14.0, "ask": 20.7, "ask_size": 6.0, "iv": 0.4546, "open_interest": 1.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0086, "vega": 0.032, "theta": -0.0291, "rho": 0.0597, "theo": 18.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.95, "last_trade_time": "2026-10-21T09:41:29", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "EL261127P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 159.0, "iv": 0.6658, "open_interest": 1.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0086, "vega": 0.0321, "theta": -0.0314, "rho": -0.0041, "theo": 0.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-28T10:21:19", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EL261127C00095000", "bid": 15.9, "bid_size": 14.0, "ask": 19.8, "ask_size": 9.0, "iv": 0.4624, "open_interest": 2.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0096, "vega": 0.0354, "theta": -0.0322, "rho": 0.0598, "theo": 17.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-10-21T09:40:48", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "EL261127P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 216.0, "iv": 0.4996, "open_interest": 4.0, "volume": 1.0, "delta": -0.0641, "gamma": 0.0097, "vega": 0.0355, "theta": -0.0344, "rho": -0.0047, "theo": 0.3672, "change": -1.085, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-04T11:14:52", "percent_change": -73.5593, "prev_day_close": 1.47500002384186}, {"option": "EL261127C00096000", "bid": 14.7, "bid_size": 16.0, "ask": 18.9, "ask_size": 10.0, "iv": 0.4247, "open_interest": 2.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.0109, "vega": 0.0392, "theta": -0.0354, "rho": 0.0597, "theo": 16.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.9, "last_trade_time": "2026-10-22T12:47:15", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "EL261127P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 161.0, "iv": 0.4982, "open_interest": 18.0, "volume": 0.0, "delta": -0.0731, "gamma": 0.011, "vega": 0.0396, "theta": -0.0376, "rho": -0.0053, "theo": 0.4223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-11-03T10:11:21", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "EL261127C00097000", "bid": 13.8, "bid_size": 7.0, "ask": 18.0, "ask_size": 9.0, "iv": 0.4285, "open_interest": 1.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.0122, "vega": 0.0433, "theta": -0.0389, "rho": 0.0596, "theo": 15.9598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.08, "last_trade_time": "2026-10-22T12:46:33", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "EL261127P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 26.0, "iv": 0.5036, "open_interest": 1.0, "volume": 0.0, "delta": -0.0835, "gamma": 0.0123, "vega": 0.0434, "theta": -0.041, "rho": -0.006, "theo": 0.4864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-10-19T12:54:38", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "EL261127C00098000", "bid": 13.6, "bid_size": 13.0, "ask": 16.2, "ask_size": 10.0, "iv": 0.4048, "open_interest": 4.0, "volume": 0.0, "delta": 0.9062, "gamma": 0.0137, "vega": 0.0477, "theta": -0.0426, "rho": 0.0593, "theo": 15.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-10-29T14:05:27", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "EL261127P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 124.0, "iv": 0.4335, "open_interest": 3.0, "volume": 0.0, "delta": -0.0951, "gamma": 0.0138, "vega": 0.0479, "theta": -0.0446, "rho": -0.0069, "theo": 0.5601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-10-30T13:35:04", "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "EL261127C00099000", "bid": 12.7, "bid_size": 13.0, "ask": 15.3, "ask_size": 6.0, "iv": 0.4035, "open_interest": 0.0, "volume": 0.0, "delta": 0.893, "gamma": 0.0153, "vega": 0.0524, "theta": -0.0464, "rho": 0.0589, "theo": 14.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-10-22T09:49:17", "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "EL261127P00099000", "bid": 0.35, "bid_size": 30.0, "ask": 0.8, "ask_size": 208.0, "iv": 0.4146, "open_interest": 3.0, "volume": 1.0, "delta": -0.1084, "gamma": 0.0154, "vega": 0.0527, "theta": -0.0484, "rho": -0.0078, "theo": 0.646, "change": -1.65, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T12:49:45", "percent_change": -73.3333, "prev_day_close": 2.25}, {"option": "EL261127C00100000", "bid": 11.8, "bid_size": 26.0, "ask": 14.4, "ask_size": 12.0, "iv": 0.3988, "open_interest": 3.0, "volume": 0.0, "delta": 0.8783, "gamma": 0.017, "vega": 0.0574, "theta": -0.0505, "rho": 0.0584, "theo": 13.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-10-22T09:48:38", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "EL261127P00100000", "bid": 0.35, "bid_size": 61.0, "ask": 1.7, "ask_size": 94.0, "iv": 0.468, "open_interest": 3.0, "volume": 0.0, "delta": -0.1233, "gamma": 0.0172, "vega": 0.0575, "theta": -0.0523, "rho": -0.0089, "theo": 0.7448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-02T13:48:44", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "EL261127C00101000", "bid": 10.5, "bid_size": 2.0, "ask": 14.2, "ask_size": 2.0, "iv": 0.4165, "open_interest": 1.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.0189, "vega": 0.0627, "theta": -0.0546, "rho": 0.0578, "theo": 12.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-10-26T12:24:59", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "EL261127P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 10.0, "iv": 0.4522, "open_interest": 3.0, "volume": 0.0, "delta": -0.1401, "gamma": 0.0191, "vega": 0.0631, "theta": -0.0564, "rho": -0.0099, "theo": 0.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-10-16T11:29:41", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "EL261127C00102000", "bid": 9.9, "bid_size": 31.0, "ask": 13.3, "ask_size": 16.0, "iv": 0.427, "open_interest": 1.0, "volume": 0.0, "delta": 0.843, "gamma": 0.0209, "vega": 0.0681, "theta": -0.0589, "rho": 0.0569, "theo": 11.4758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-22T09:47:18", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "EL261127P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 90.0, "iv": 0.4318, "open_interest": 4.0, "volume": 0.0, "delta": -0.159, "gamma": 0.0211, "vega": 0.0683, "theta": -0.0606, "rho": -0.0113, "theo": 0.9915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-10-16T11:29:41", "percent_change": 0.0, "prev_day_close": 2.7749999165535}, {"option": "EL261127C00103000", "bid": 9.1, "bid_size": 237.0, "ask": 11.7, "ask_size": 74.0, "iv": 0.3704, "open_interest": 12.0, "volume": 2.0, "delta": 0.8222, "gamma": 0.023, "vega": 0.0737, "theta": -0.0632, "rho": 0.0559, "theo": 10.6296, "change": 4.75, "open": 11.1, "high": 11.1, "low": 11.1, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-04T14:18:30", "percent_change": 74.8032, "prev_day_close": 6.34999990463257}, {"option": "EL261127P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 95.0, "iv": 0.4138, "open_interest": 11.0, "volume": 0.0, "delta": -0.1799, "gamma": 0.0232, "vega": 0.0743, "theta": -0.0649, "rho": -0.0126, "theo": 1.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.69, "last_trade_time": "2026-10-29T13:04:11", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "EL261127C00104000", "bid": 8.2, "bid_size": 135.0, "ask": 11.5, "ask_size": 42.0, "iv": 0.4028, "open_interest": 91.0, "volume": 0.0, "delta": 0.7992, "gamma": 0.0251, "vega": 0.0793, "theta": -0.0675, "rho": 0.0547, "theo": 9.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-03T13:53:39", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "EL261127P00104000", "bid": 0.2, "bid_size": 114.0, "ask": 2.05, "ask_size": 77.0, "iv": 0.3722, "open_interest": 1.0, "volume": 0.0, "delta": -0.2032, "gamma": 0.0254, "vega": 0.0796, "theta": -0.0691, "rho": -0.0143, "theo": 1.3188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.13, "last_trade_time": "2026-10-15T13:13:31", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "EL261127C00105000", "bid": 7.4, "bid_size": 55.0, "ask": 10.8, "ask_size": 22.0, "iv": 0.4028, "open_interest": 3.0, "volume": 0.0, "delta": 0.7739, "gamma": 0.0272, "vega": 0.0849, "theta": -0.0716, "rho": 0.0533, "theo": 9.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-02T15:09:11", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "EL261127P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 92.0, "iv": 0.4072, "open_interest": 2.0, "volume": 0.0, "delta": -0.2288, "gamma": 0.0275, "vega": 0.0856, "theta": -0.0732, "rho": -0.0158, "theo": 1.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.61, "last_trade_time": "2026-10-15T13:13:31", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "EL261127C00106000", "bid": 6.7, "bid_size": 87.0, "ask": 9.3, "ask_size": 27.0, "iv": 0.3603, "open_interest": 15.0, "volume": 0.0, "delta": 0.7462, "gamma": 0.0294, "vega": 0.0903, "theta": -0.0756, "rho": 0.0517, "theo": 8.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T15:09:11", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "EL261127P00106000", "bid": 1.2, "bid_size": 60.0, "ask": 2.95, "ask_size": 304.0, "iv": 0.4226, "open_interest": 1.0, "volume": 1.0, "delta": -0.2568, "gamma": 0.0297, "vega": 0.0906, "theta": -0.0772, "rho": -0.0178, "theo": 1.749, "change": -3.1, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T15:31:27", "percent_change": -68.1319, "prev_day_close": 4.55000007152557}, {"option": "EL261127C00107000", "bid": 6.0, "bid_size": 138.0, "ask": 9.3, "ask_size": 61.0, "iv": 0.3983, "open_interest": 26.0, "volume": 0.0, "delta": 0.7163, "gamma": 0.0314, "vega": 0.0955, "theta": -0.0793, "rho": 0.0499, "theo": 7.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-03T13:53:39", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "EL261127P00107000", "bid": 0.1, "bid_size": 128.0, "ask": 3.5, "ask_size": 102.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": -0.2871, "gamma": 0.0318, "vega": 0.0961, "theta": -0.0808, "rho": -0.0196, "theo": 2.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.62, "last_trade_time": "2026-10-26T15:00:31", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "EL261127C00108000", "bid": 5.3, "bid_size": 166.0, "ask": 8.0, "ask_size": 80.0, "iv": 0.364, "open_interest": 10.0, "volume": 1.0, "delta": 0.6841, "gamma": 0.0334, "vega": 0.1002, "theta": -0.0826, "rho": 0.0479, "theo": 6.7951, "change": 3.75, "open": 6.95, "high": 6.95, "low": 6.95, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-11-04T10:47:47", "percent_change": 117.188, "prev_day_close": 3.20000004768372}, {"option": "EL261127P00108000", "bid": 0.9, "bid_size": 168.0, "ask": 3.7, "ask_size": 158.0, "iv": 0.3779, "open_interest": 1.0, "volume": 0.0, "delta": -0.3197, "gamma": 0.0338, "vega": 0.1004, "theta": -0.084, "rho": -0.0217, "theo": 2.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.27, "last_trade_time": "2026-10-26T14:56:01", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "EL261127C00109000", "bid": 4.7, "bid_size": 236.0, "ask": 7.3, "ask_size": 189.0, "iv": 0.3626, "open_interest": 4.0, "volume": 2.0, "delta": 0.65, "gamma": 0.0351, "vega": 0.1042, "theta": -0.0854, "rho": 0.0457, "theo": 6.1278, "change": 3.775, "open": 6.3, "high": 6.6, "low": 6.3, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-04T14:02:42", "percent_change": 133.628, "prev_day_close": 2.82499992847443}, {"option": "EL261127P00109000", "bid": 1.2, "bid_size": 311.0, "ask": 2.95, "ask_size": 59.0, "iv": 0.3204, "open_interest": 1.0, "volume": 7.0, "delta": -0.3543, "gamma": 0.0355, "vega": 0.1046, "theta": -0.0868, "rho": -0.0237, "theo": 2.6391, "change": -3.1, "open": 3.2, "high": 3.2, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T10:17:57", "percent_change": -50.0, "prev_day_close": 6.19999980926514}, {"option": "EL261127C00110000", "bid": 4.0, "bid_size": 180.0, "ask": 6.8, "ask_size": 96.0, "iv": 0.3625, "open_interest": 20.0, "volume": 0.0, "delta": 0.6142, "gamma": 0.0365, "vega": 0.1076, "theta": -0.0876, "rho": 0.0434, "theo": 5.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-03T13:53:39", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "EL261127P00110000", "bid": 2.45, "bid_size": 135.0, "ask": 3.2, "ask_size": 25.0, "iv": 0.3543, "open_interest": 1.0, "volume": 16.0, "delta": -0.3906, "gamma": 0.037, "vega": 0.1077, "theta": -0.089, "rho": -0.0261, "theo": 3.0129, "change": -3.2, "open": 3.6, "high": 3.6, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T10:20:13", "percent_change": -48.4848, "prev_day_close": 6.59999990463257}, {"option": "EL261127C00111000", "bid": 3.5, "bid_size": 184.0, "ask": 6.2, "ask_size": 103.0, "iv": 0.3633, "open_interest": 46.0, "volume": 0.0, "delta": 0.577, "gamma": 0.0376, "vega": 0.1101, "theta": -0.0891, "rho": 0.0409, "theo": 4.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-11-03T13:53:39", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "EL261127P00111000", "bid": 2.15, "bid_size": 257.0, "ask": 4.7, "ask_size": 261.0, "iv": 0.3688, "open_interest": 0.0, "volume": 6.0, "delta": -0.4283, "gamma": 0.0382, "vega": 0.1102, "theta": -0.0905, "rho": -0.0281, "theo": 3.4285, "change": -3.45, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-04T10:17:54", "percent_change": -46.9388, "prev_day_close": 7.34999990463257}, {"option": "EL261127C00112000", "bid": 3.7, "bid_size": 205.0, "ask": 4.9, "ask_size": 244.0, "iv": 0.3612, "open_interest": 3.0, "volume": 17.0, "delta": 0.5386, "gamma": 0.0384, "vega": 0.1116, "theta": -0.0899, "rho": 0.0384, "theo": 4.3654, "change": 3.175, "open": 4.74, "high": 5.0, "low": 4.74, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T13:39:52", "percent_change": 173.973, "prev_day_close": 1.82499998807907}, {"option": "EL261127P00112000", "bid": 3.2, "bid_size": 161.0, "ask": 5.3, "ask_size": 270.0, "iv": 0.3995, "open_interest": 13.0, "volume": 8.0, "delta": -0.4669, "gamma": 0.039, "vega": 0.1115, "theta": -0.0913, "rho": -0.0305, "theo": 3.8876, "change": -4.55, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-04T10:43:03", "percent_change": -55.1515, "prev_day_close": 8.25000023841858}, {"option": "EL261127C00113000", "bid": 2.5, "bid_size": 168.0, "ask": 5.2, "ask_size": 81.0, "iv": 0.3639, "open_interest": 0.0, "volume": 0.0, "delta": 0.5002, "gamma": 0.0387, "vega": 0.1121, "theta": -0.09, "rho": 0.0357, "theo": 3.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-10-26T14:52:55", "percent_change": 0.0, "prev_day_close": 2.25000002980232}, {"option": "EL261127P00113000", "bid": 3.0, "bid_size": 92.0, "ask": 5.7, "ask_size": 95.0, "iv": 0.3617, "open_interest": 2.0, "volume": 0.0, "delta": -0.506, "gamma": 0.0394, "vega": 0.1118, "theta": -0.0914, "rho": -0.0323, "theo": 4.3918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.09, "last_trade_time": "2026-10-26T15:18:23", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "EL261127C00114000", "bid": 2.7, "bid_size": 162.0, "ask": 4.7, "ask_size": 234.0, "iv": 0.3901, "open_interest": 0.0, "volume": 7.0, "delta": 0.4619, "gamma": 0.0387, "vega": 0.1116, "theta": -0.0893, "rho": 0.0331, "theo": 3.4116, "change": 1.725, "open": 3.76, "high": 3.76, "low": 3.68, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-04T15:08:48", "percent_change": 87.3418, "prev_day_close": 1.97499999403954}, {"option": "EL261127P00114000", "bid": 3.6, "bid_size": 107.0, "ask": 6.3, "ask_size": 97.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": -0.5446, "gamma": 0.0394, "vega": 0.1113, "theta": -0.0908, "rho": -0.0344, "theo": 4.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "EL261127C00115000", "bid": 1.6, "bid_size": 247.0, "ask": 4.3, "ask_size": 116.0, "iv": 0.3592, "open_interest": 103.0, "volume": 4.0, "delta": 0.4241, "gamma": 0.0382, "vega": 0.1101, "theta": -0.088, "rho": 0.0304, "theo": 2.9999, "change": 1.95, "open": 3.5, "high": 3.5, "low": 3.32, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T14:07:33", "percent_change": 125.806, "prev_day_close": 1.54999995231628}, {"option": "EL261127P00115000", "bid": 4.2, "bid_size": 112.0, "ask": 6.8, "ask_size": 111.0, "iv": 0.3613, "open_interest": 0.0, "volume": 0.0, "delta": -0.583, "gamma": 0.0389, "vega": 0.1094, "theta": -0.0894, "rho": -0.0361, "theo": 5.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "EL261127C00116000", "bid": 1.95, "bid_size": 125.0, "ask": 3.9, "ask_size": 142.0, "iv": 0.3909, "open_interest": 0.0, "volume": 0.0, "delta": 0.3875, "gamma": 0.0374, "vega": 0.1077, "theta": -0.0859, "rho": 0.0279, "theo": 2.63, "change": 0.0, "open": 0.0, "high": 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": "EL261127P00116000", "bid": 4.8, "bid_size": 79.0, "ask": 7.4, "ask_size": 72.0, "iv": 0.358, "open_interest": 0.0, "volume": 0.0, "delta": -0.6205, "gamma": 0.0382, "vega": 0.107, "theta": -0.0874, "rho": -0.0377, "theo": 6.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "EL261127C00117000", "bid": 0.85, "bid_size": 201.0, "ask": 4.1, "ask_size": 129.0, "iv": 0.3807, "open_interest": 2.0, "volume": 0.0, "delta": 0.3523, "gamma": 0.0362, "vega": 0.1044, "theta": -0.0833, "rho": 0.0254, "theo": 2.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-11-03T15:55:12", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "EL261127P00117000", "bid": 5.5, "bid_size": 27.0, "ask": 8.1, "ask_size": 27.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": -0.6564, "gamma": 0.037, "vega": 0.1032, "theta": -0.0847, "rho": -0.039, "theo": 6.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "EL261127C00118000", "bid": 0.55, "bid_size": 33.0, "ask": 3.6, "ask_size": 24.0, "iv": 0.3714, "open_interest": 0.0, "volume": 0.0, "delta": 0.3189, "gamma": 0.0347, "vega": 0.1005, "theta": -0.0802, "rho": 0.023, "theo": 2.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "EL261127P00118000", "bid": 5.4, "bid_size": 20.0, "ask": 8.8, "ask_size": 39.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": -0.6906, "gamma": 0.0356, "vega": 0.0991, "theta": -0.0817, "rho": -0.0394, "theo": 7.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "EL261127C00119000", "bid": 0.3, "bid_size": 137.0, "ask": 3.5, "ask_size": 69.0, "iv": 0.3816, "open_interest": 0.0, "volume": 0.0, "delta": 0.2876, "gamma": 0.033, "vega": 0.096, "theta": -0.0767, "rho": 0.0208, "theo": 1.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "EL261127P00119000", "bid": 6.9, "bid_size": 35.0, "ask": 9.5, "ask_size": 40.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": -0.7227, "gamma": 0.034, "vega": 0.0941, "theta": -0.0782, "rho": -0.0408, "theo": 8.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "EL261127C00120000", "bid": 0.25, "bid_size": 377.0, "ask": 3.3, "ask_size": 312.0, "iv": 0.3948, "open_interest": 15.0, "volume": 40.0, "delta": 0.2585, "gamma": 0.0312, "vega": 0.0912, "theta": -0.0729, "rho": 0.0187, "theo": 1.5231, "change": -0.205, "open": 1.12, "high": 1.12, "low": 1.12, "tick": "no_change", "last_trade_price": 1.12, "last_trade_time": "2026-11-04T10:03:00", "percent_change": -15.4717, "prev_day_close": 1.3249999769032}, {"option": "EL261127P00120000", "bid": 6.9, "bid_size": 25.0, "ask": 10.3, "ask_size": 40.0, "iv": 0.3101, "open_interest": 0.0, "volume": 0.0, "delta": -0.7527, "gamma": 0.0322, "vega": 0.089, "theta": -0.0744, "rho": -0.0402, "theo": 9.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "EL261127C00121000", "bid": 0.05, "bid_size": 146.0, "ask": 2.9, "ask_size": 107.0, "iv": 0.3867, "open_interest": 25.0, "volume": 0.0, "delta": 0.2317, "gamma": 0.0292, "vega": 0.086, "theta": -0.069, "rho": 0.0168, "theo": 1.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T09:30:05", "percent_change": 0.0, "prev_day_close": 1.27500002458692}, {"option": "EL261127P00121000", "bid": 8.5, "bid_size": 12.0, "ask": 11.2, "ask_size": 18.0, "iv": 0.3649, "open_interest": 1.0, "volume": 0.0, "delta": -0.7803, "gamma": 0.0303, "vega": 0.083, "theta": -0.0704, "rho": -0.0412, "theo": 9.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-11-02T10:00:17", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "EL261127C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 13.0, "iv": 0.425, "open_interest": 1.0, "volume": 0.0, "delta": 0.2072, "gamma": 0.0273, "vega": 0.0808, "theta": -0.0649, "rho": 0.015, "theo": 1.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T10:32:05", "percent_change": 0.0, "prev_day_close": 1.3249999769032}, {"option": "EL261127P00122000", "bid": 8.6, "bid_size": 1.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.3483, "open_interest": 0.0, "volume": 0.0, "delta": -0.8056, "gamma": 0.0283, "vega": 0.0775, "theta": -0.0664, "rho": -0.0403, "theo": 10.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "EL261127C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 3.0, "iv": 0.4246, "open_interest": 0.0, "volume": 0.0, "delta": 0.185, "gamma": 0.0253, "vega": 0.0754, "theta": -0.0609, "rho": 0.0134, "theo": 1.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "EL261127P00123000", "bid": 9.4, "bid_size": 8.0, "ask": 13.3, "ask_size": 3.0, "iv": 0.3393, "open_interest": 0.0, "volume": 0.0, "delta": -0.8286, "gamma": 0.0263, "vega": 0.0711, "theta": -0.0622, "rho": -0.04, "theo": 11.5817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "EL261127C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 14.0, "iv": 0.453, "open_interest": 0.0, "volume": 0.0, "delta": 0.1648, "gamma": 0.0233, "vega": 0.0702, "theta": -0.0569, "rho": 0.012, "theo": 0.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "EL261127P00124000", "bid": 10.4, "bid_size": 1.0, "ask": 14.1, "ask_size": 8.0, "iv": 0.3227, "open_interest": 0.0, "volume": 0.0, "delta": -0.8495, "gamma": 0.0243, "vega": 0.0654, "theta": -0.0581, "rho": -0.0387, "theo": 12.4604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "EL261127C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 35.0, "iv": 0.4686, "open_interest": 73.0, "volume": 0.0, "delta": 0.1468, "gamma": 0.0214, "vega": 0.0651, "theta": -0.053, "rho": 0.0106, "theo": 0.7617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-10-28T14:18:38", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "EL261127P00125000", "bid": 11.3, "bid_size": 2.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.3411, "open_interest": 0.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.0224, "vega": 0.059, "theta": -0.054, "rho": -0.0377, "theo": 13.3578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "EL261127C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 30.0, "iv": 0.549, "open_interest": 62.0, "volume": 0.0, "delta": 0.0819, "gamma": 0.0135, "vega": 0.0431, "theta": -0.0359, "rho": 0.0059, "theo": 0.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-27T14:58:06", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "EL261127P00130000", "bid": 16.0, "bid_size": 2.0, "ask": 20.1, "ask_size": 7.0, "iv": 0.4014, "open_interest": 0.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.0149, "vega": 0.0348, "theta": -0.0369, "rho": -0.0295, "theo": 18.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "EL261127C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 3.0, "iv": 0.599, "open_interest": 0.0, "volume": 0.0, "delta": 0.0464, "gamma": 0.0082, "vega": 0.0278, "theta": -0.0238, "rho": 0.0034, "theo": 0.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "EL261127P00135000", "bid": 20.9, "bid_size": 1.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.4389, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0104, "vega": 0.0155, "theta": -0.0256, "rho": -0.0172, "theo": 22.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "EL261127C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 52.0, "iv": 0.7066, "open_interest": 0.0, "volume": 0.0, "delta": 0.027, "gamma": 0.005, "vega": 0.0179, "theta": -0.0158, "rho": 0.0019, "theo": 0.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EL261127P00140000", "bid": 25.8, "bid_size": 4.0, "ask": 29.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0036, "vega": 0.0024, "theta": -0.0149, "rho": 0.0, "theo": 27.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "EL261127C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 9.0, "iv": 0.6687, "open_interest": 0.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0031, "vega": 0.0116, "theta": -0.0106, "rho": 0.0012, "theo": 0.0688, "change": 0.0, "open": 0.0, "high": 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": "EL261127P00145000", "bid": 30.8, "bid_size": 1.0, "ask": 34.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 32.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5999984741211}, {"option": "EL261204C00055000", "bid": 55.3, "bid_size": 1.0, "ask": 59.4, "ask_size": 2.0, "iv": 1.0688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.0375, "theo": 57.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4000015258789}, {"option": "EL261204P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1.0, "iv": 1.4569, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0016, "rho": -0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 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": "EL261204C00060000", "bid": 50.3, "bid_size": 1.0, "ask": 54.5, "ask_size": 3.0, "iv": 1.002, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.0015, "theta": 0.0, "rho": 0.0409, "theo": 52.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.4500007629394}, {"option": "EL261204P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 9.0, "iv": 1.3425, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0025, "rho": -0.0002, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "EL261204C00065000", "bid": 45.3, "bid_size": 3.0, "ask": 49.5, "ask_size": 1.0, "iv": 0.8664, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0004, "vega": 0.0025, "theta": 0.0, "rho": 0.0442, "theo": 47.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5500011444092}, {"option": "EL261204P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 32.0, "iv": 1.3392, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0004, "vega": 0.0033, "theta": -0.0037, "rho": -0.0003, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "EL261204C00070000", "bid": 40.4, "bid_size": 1.0, "ask": 44.6, "ask_size": 3.0, "iv": 0.8395, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0006, "vega": 0.0042, "theta": 0.0, "rho": 0.0476, "theo": 42.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6500015258789}, {"option": "EL261204P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 8.0, "iv": 1.0554, "open_interest": 1.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0008, "vega": 0.0053, "theta": -0.0055, "rho": -0.0006, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-10-28T15:01:43", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "EL261204C00075000", "bid": 35.5, "bid_size": 1.0, "ask": 39.7, "ask_size": 3.0, "iv": 0.782, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0011, "vega": 0.0069, "theta": -0.0023, "rho": 0.0508, "theo": 37.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "EL261204P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2.0, "iv": 0.8933, "open_interest": 0.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0013, "vega": 0.0084, "theta": -0.0082, "rho": -0.0009, "theo": 0.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "EL261204C00080000", "bid": 30.6, "bid_size": 1.0, "ask": 34.7, "ask_size": 2.0, "iv": 0.6904, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.002, "vega": 0.0111, "theta": -0.0066, "rho": 0.0539, "theo": 32.454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "EL261204P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2.0, "iv": 0.7734, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0022, "vega": 0.0135, "theta": -0.0121, "rho": -0.0016, "theo": 0.1119, "change": 0.0, "open": 0.0, "high": 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": "EL261204C00082000", "bid": 28.6, "bid_size": 7.0, "ask": 32.8, "ask_size": 9.0, "iv": 0.6654, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0025, "vega": 0.0144, "theta": -0.0089, "rho": 0.0552, "theo": 30.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "EL261204P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2.0, "iv": 0.727, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0028, "vega": 0.0162, "theta": -0.0142, "rho": -0.002, "theo": 0.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "EL261204C00083000", "bid": 27.6, "bid_size": 6.0, "ask": 31.8, "ask_size": 7.0, "iv": 0.6429, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0028, "vega": 0.0155, "theta": -0.0101, "rho": 0.0557, "theo": 29.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "EL261204P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2.0, "iv": 0.7041, "open_interest": 0.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0031, "vega": 0.0177, "theta": -0.0153, "rho": -0.0022, "theo": 0.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "EL261204C00084000", "bid": 26.7, "bid_size": 7.0, "ask": 30.8, "ask_size": 4.0, "iv": 0.6384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0032, "vega": 0.0166, "theta": -0.0115, "rho": 0.0562, "theo": 28.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9500007629395}, {"option": "EL261204P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 4.0, "iv": 0.6882, "open_interest": 0.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0035, "vega": 0.0195, "theta": -0.0166, "rho": -0.0024, "theo": 0.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "EL261204C00085000", "bid": 25.7, "bid_size": 6.0, "ask": 29.9, "ask_size": 4.0, "iv": 0.6325, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0036, "vega": 0.0196, "theta": -0.0129, "rho": 0.0569, "theo": 27.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "EL261204P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 8.0, "iv": 0.6782, "open_interest": 0.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0039, "vega": 0.0213, "theta": -0.0179, "rho": -0.0027, "theo": 0.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "EL261204C00086000", "bid": 24.7, "bid_size": 2.0, "ask": 28.9, "ask_size": 7.0, "iv": 0.61, "open_interest": 0.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.004, "vega": 0.0212, "theta": -0.0144, "rho": 0.0573, "theo": 26.5616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0499992370605}, {"option": "EL261204P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 12.0, "iv": 0.6846, "open_interest": 0.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0043, "vega": 0.0234, "theta": -0.0194, "rho": -0.0031, "theo": 0.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "EL261204C00087000", "bid": 23.7, "bid_size": 9.0, "ask": 27.9, "ask_size": 3.0, "iv": 0.5878, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0045, "vega": 0.0228, "theta": -0.0161, "rho": 0.0577, "theo": 25.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "EL261204P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 6.0, "iv": 0.672, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0048, "vega": 0.0257, "theta": -0.0209, "rho": -0.0034, "theo": 0.2398, "change": 0.0, "open": 0.0, "high": 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": "EL261204C00088000", "bid": 22.8, "bid_size": 1.0, "ask": 26.9, "ask_size": 4.0, "iv": 0.5797, "open_interest": 0.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.005, "vega": 0.0248, "theta": -0.0178, "rho": 0.0581, "theo": 24.615, "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": 18.1999998092651}, {"option": "EL261204P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 8.0, "iv": 0.616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0054, "vega": 0.0281, "theta": -0.0226, "rho": -0.0038, "theo": 0.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "EL261204C00089000", "bid": 21.8, "bid_size": 6.0, "ask": 26.0, "ask_size": 12.0, "iv": 0.5705, "open_interest": 1.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0056, "vega": 0.0285, "theta": -0.0197, "rho": 0.0588, "theo": 23.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.9, "last_trade_time": "2026-11-02T09:59:52", "percent_change": 0.0, "prev_day_close": 17.2499995231628}, {"option": "EL261204P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 30.0, "iv": 0.7163, "open_interest": 0.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.006, "vega": 0.0307, "theta": -0.0243, "rho": -0.0043, "theo": 0.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "EL261204C00090000", "bid": 20.8, "bid_size": 7.0, "ask": 25.0, "ask_size": 12.0, "iv": 0.5481, "open_interest": 0.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0062, "vega": 0.0307, "theta": -0.0217, "rho": 0.059, "theo": 22.6827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "EL261204P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 9.0, "iv": 0.6443, "open_interest": 1.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0066, "vega": 0.0335, "theta": -0.0262, "rho": -0.0048, "theo": 0.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-10-28T15:01:43", "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "EL261204C00091000", "bid": 19.8, "bid_size": 8.0, "ask": 24.0, "ask_size": 10.0, "iv": 0.5259, "open_interest": 0.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.007, "vega": 0.033, "theta": -0.0239, "rho": 0.0593, "theo": 21.7226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "EL261204P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 32.0, "iv": 0.6697, "open_interest": 0.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0074, "vega": 0.0368, "theta": -0.0282, "rho": -0.0053, "theo": 0.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500002458692}, {"option": "EL261204C00092000", "bid": 18.9, "bid_size": 10.0, "ask": 23.0, "ask_size": 7.0, "iv": 0.5156, "open_interest": 0.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0078, "vega": 0.0378, "theta": -0.0262, "rho": 0.0599, "theo": 20.7663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "EL261204P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 32.0, "iv": 0.6483, "open_interest": 0.0, "volume": 0.0, "delta": -0.0629, "gamma": 0.0082, "vega": 0.04, "theta": -0.0304, "rho": -0.006, "theo": 0.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "EL261204C00093000", "bid": 17.9, "bid_size": 10.0, "ask": 22.0, "ask_size": 6.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0086, "vega": 0.0407, "theta": -0.0286, "rho": 0.06, "theo": 19.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "EL261204P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 69.0, "iv": 0.6269, "open_interest": 1.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0091, "vega": 0.0436, "theta": -0.0327, "rho": -0.0067, "theo": 0.4766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-03T10:46:00", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "EL261204C00094000", "bid": 17.0, "bid_size": 9.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.4819, "open_interest": 0.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.0096, "vega": 0.0437, "theta": -0.0312, "rho": 0.06, "theo": 18.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "EL261204P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 26.0, "iv": 0.6053, "open_interest": 0.0, "volume": 0.0, "delta": -0.0787, "gamma": 0.01, "vega": 0.0478, "theta": -0.0351, "rho": -0.0074, "theo": 0.5359, "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": 1.29999998211861}, {"option": "EL261204C00095000", "bid": 16.0, "bid_size": 9.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.4595, "open_interest": 0.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0107, "vega": 0.049, "theta": -0.0339, "rho": 0.06, "theo": 17.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "EL261204P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 108.0, "iv": 0.5836, "open_interest": 16.0, "volume": 0.0, "delta": -0.0881, "gamma": 0.0111, "vega": 0.0517, "theta": -0.0376, "rho": -0.0083, "theo": 0.6034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-03T10:11:21", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "EL261204C00096000", "bid": 15.1, "bid_size": 13.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.4468, "open_interest": 0.0, "volume": 0.0, "delta": 0.9089, "gamma": 0.0118, "vega": 0.0531, "theta": -0.0367, "rho": 0.0603, "theo": 17.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "EL261204P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 79.0, "iv": 0.5616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0985, "gamma": 0.0123, "vega": 0.056, "theta": -0.0403, "rho": -0.0094, "theo": 0.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "EL261204C00097000", "bid": 14.1, "bid_size": 15.0, "ask": 18.3, "ask_size": 11.0, "iv": 0.4508, "open_interest": 0.0, "volume": 1.0, "delta": 0.8977, "gamma": 0.0131, "vega": 0.0567, "theta": -0.0396, "rho": 0.0601, "theo": 16.0968, "change": 7.01, "open": 17.41, "high": 17.41, "low": 17.41, "tick": "up", "last_trade_price": 17.41, "last_trade_time": "2026-11-04T15:24:46", "percent_change": 67.4038, "prev_day_close": 10.4000000953674}, {"option": "EL261204P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 72.0, "iv": 0.4954, "open_interest": 1.0, "volume": 0.0, "delta": -0.1101, "gamma": 0.0135, "vega": 0.061, "theta": -0.043, "rho": -0.0104, "theo": 0.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-10-27T10:12:53", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "EL261204C00098000", "bid": 13.2, "bid_size": 16.0, "ask": 17.3, "ask_size": 8.0, "iv": 0.4356, "open_interest": 0.0, "volume": 0.0, "delta": 0.8853, "gamma": 0.0145, "vega": 0.0633, "theta": -0.0428, "rho": 0.0603, "theo": 15.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "EL261204P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 67.0, "iv": 0.4746, "open_interest": 4.0, "volume": 0.0, "delta": -0.123, "gamma": 0.0149, "vega": 0.0657, "theta": -0.0459, "rho": -0.0116, "theo": 0.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-10-27T12:49:25", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "EL261204C00099000", "bid": 12.3, "bid_size": 7.0, "ask": 16.3, "ask_size": 1.0, "iv": 0.4196, "open_interest": 0.0, "volume": 0.0, "delta": 0.8713, "gamma": 0.0159, "vega": 0.0677, "theta": -0.0459, "rho": 0.0598, "theo": 14.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "EL261204P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 26.0, "iv": 0.501, "open_interest": 1.0, "volume": 0.0, "delta": -0.1374, "gamma": 0.0163, "vega": 0.0708, "theta": -0.0488, "rho": -0.013, "theo": 0.9748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-02T12:22:57", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "EL261204C00100000", "bid": 11.4, "bid_size": 8.0, "ask": 15.5, "ask_size": 7.0, "iv": 0.4173, "open_interest": 4.0, "volume": 0.0, "delta": 0.8559, "gamma": 0.0174, "vega": 0.0719, "theta": -0.0492, "rho": 0.0592, "theo": 13.4185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.06, "last_trade_time": "2026-11-02T10:39:46", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "EL261204P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.4751, "open_interest": 4.0, "volume": 0.0, "delta": -0.1532, "gamma": 0.0178, "vega": 0.0763, "theta": -0.0518, "rho": -0.0144, "theo": 1.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T12:22:57", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "EL261204C00101000", "bid": 10.7, "bid_size": 1.0, "ask": 14.7, "ask_size": 7.0, "iv": 0.4249, "open_interest": 0.0, "volume": 0.0, "delta": 0.8388, "gamma": 0.0191, "vega": 0.0792, "theta": -0.0524, "rho": 0.0591, "theo": 12.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "EL261204P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 7.0, "iv": 0.4106, "open_interest": 0.0, "volume": 0.0, "delta": -0.1707, "gamma": 0.0194, "vega": 0.0816, "theta": -0.0549, "rho": -0.0161, "theo": 1.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "EL261204C00102000", "bid": 9.6, "bid_size": 13.0, "ask": 13.8, "ask_size": 7.0, "iv": 0.3995, "open_interest": 0.0, "volume": 0.0, "delta": 0.8199, "gamma": 0.0208, "vega": 0.0839, "theta": -0.0557, "rho": 0.0581, "theo": 11.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-10-23T11:17:41", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "EL261204P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 3.0, "iv": 0.4396, "open_interest": 0.0, "volume": 0.0, "delta": -0.1899, "gamma": 0.0211, "vega": 0.0877, "theta": -0.0579, "rho": -0.0178, "theo": 1.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "EL261204C00103000", "bid": 8.8, "bid_size": 2.0, "ask": 13.0, "ask_size": 17.0, "iv": 0.3969, "open_interest": 0.0, "volume": 0.0, "delta": 0.7993, "gamma": 0.0225, "vega": 0.0907, "theta": -0.059, "rho": 0.057, "theo": 10.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-23T11:13:04", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "EL261204P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 33.0, "iv": 0.4233, "open_interest": 0.0, "volume": 0.0, "delta": -0.2109, "gamma": 0.0228, "vega": 0.0929, "theta": -0.0609, "rho": -0.0198, "theo": 1.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "EL261204C00104000", "bid": 8.0, "bid_size": 2.0, "ask": 12.1, "ask_size": 8.0, "iv": 0.3862, "open_interest": 1.0, "volume": 0.0, "delta": 0.7767, "gamma": 0.0242, "vega": 0.0959, "theta": -0.0622, "rho": 0.0564, "theo": 10.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-23T10:54:46", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "EL261204P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 28.0, "iv": 0.4061, "open_interest": 0.0, "volume": 0.0, "delta": -0.2337, "gamma": 0.0245, "vega": 0.0984, "theta": -0.0638, "rho": -0.022, "theo": 1.7909, "change": 0.0, "open": 0.0, "high": 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": "EL261204C00105000", "bid": 7.2, "bid_size": 22.0, "ask": 11.3, "ask_size": 19.0, "iv": 0.3792, "open_interest": 2.0, "volume": 0.0, "delta": 0.7522, "gamma": 0.026, "vega": 0.1004, "theta": -0.0652, "rho": 0.0549, "theo": 9.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-03T15:54:39", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "EL261204P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 30.0, "iv": 0.3877, "open_interest": 0.0, "volume": 0.0, "delta": -0.2584, "gamma": 0.0262, "vega": 0.1039, "theta": -0.0666, "rho": -0.0242, "theo": 2.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "EL261204C00106000", "bid": 6.4, "bid_size": 9.0, "ask": 10.6, "ask_size": 12.0, "iv": 0.3747, "open_interest": 2.0, "volume": 0.0, "delta": 0.7258, "gamma": 0.0277, "vega": 0.107, "theta": -0.0681, "rho": 0.054, "theo": 8.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.81, "last_trade_time": "2026-11-02T14:53:57", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "EL261204P00106000", "bid": 0.05, "bid_size": 19.0, "ask": 4.3, "ask_size": 30.0, "iv": 0.3707, "open_interest": 1.0, "volume": 0.0, "delta": -0.2849, "gamma": 0.0278, "vega": 0.109, "theta": -0.0691, "rho": -0.0267, "theo": 2.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-30T13:35:37", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "EL261204C00107000", "bid": 6.3, "bid_size": 67.0, "ask": 9.2, "ask_size": 18.0, "iv": 0.3679, "open_interest": 15.0, "volume": 0.0, "delta": 0.6976, "gamma": 0.0293, "vega": 0.1112, "theta": -0.0707, "rho": 0.0521, "theo": 7.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-02T11:43:45", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "EL261204P00107000", "bid": 1.05, "bid_size": 159.0, "ask": 4.5, "ask_size": 161.0, "iv": 0.3943, "open_interest": 3.0, "volume": 0.0, "delta": -0.3132, "gamma": 0.0293, "vega": 0.1138, "theta": -0.0714, "rho": -0.0293, "theo": 2.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-30T13:35:37", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "EL261204C00108000", "bid": 5.6, "bid_size": 161.0, "ask": 9.1, "ask_size": 89.0, "iv": 0.389, "open_interest": 2.0, "volume": 0.0, "delta": 0.6676, "gamma": 0.0308, "vega": 0.1166, "theta": -0.0729, "rho": 0.0508, "theo": 7.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-11-02T09:36:01", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "EL261204P00108000", "bid": 1.8, "bid_size": 319.0, "ask": 4.2, "ask_size": 336.0, "iv": 0.3817, "open_interest": 24.0, "volume": 3.0, "delta": -0.3432, "gamma": 0.0308, "vega": 0.1179, "theta": -0.0734, "rho": -0.0321, "theo": 2.8912, "change": -3.82, "open": 2.68, "high": 2.68, "low": 2.68, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-11-04T14:34:53", "percent_change": -58.7692, "prev_day_close": 6.5}, {"option": "EL261204C00109000", "bid": 5.1, "bid_size": 116.0, "ask": 7.8, "ask_size": 111.0, "iv": 0.3643, "open_interest": 4.0, "volume": 0.0, "delta": 0.6362, "gamma": 0.0321, "vega": 0.1198, "theta": -0.0748, "rho": 0.0485, "theo": 6.5075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-03T15:21:08", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "EL261204P00109000", "bid": 1.05, "bid_size": 162.0, "ask": 5.2, "ask_size": 155.0, "iv": 0.3589, "open_interest": 1.0, "volume": 0.0, "delta": -0.3746, "gamma": 0.032, "vega": 0.1217, "theta": -0.075, "rho": -0.0349, "theo": 3.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.39, "last_trade_time": "2026-10-28T10:01:55", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "EL261204C00110000", "bid": 4.4, "bid_size": 145.0, "ask": 7.2, "ask_size": 90.0, "iv": 0.3586, "open_interest": 2.0, "volume": 0.0, "delta": 0.6034, "gamma": 0.0332, "vega": 0.1236, "theta": -0.0763, "rho": 0.0469, "theo": 5.8928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.97, "last_trade_time": "2026-10-29T09:33:50", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "EL261204P00110000", "bid": 2.95, "bid_size": 199.0, "ask": 3.9, "ask_size": 20.0, "iv": 0.3486, "open_interest": 0.0, "volume": 2.0, "delta": -0.4072, "gamma": 0.033, "vega": 0.1244, "theta": -0.0761, "rho": -0.038, "theo": 3.6417, "change": -4.08, "open": 3.52, "high": 3.52, "low": 3.52, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-11-04T15:08:11", "percent_change": -53.6842, "prev_day_close": 7.59999990463257}, {"option": "EL261204C00111000", "bid": 3.4, "bid_size": 148.0, "ask": 7.3, "ask_size": 80.0, "iv": 0.3665, "open_interest": 1.0, "volume": 0.0, "delta": 0.5694, "gamma": 0.034, "vega": 0.1255, "theta": -0.0772, "rho": 0.0443, "theo": 5.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-10-28T12:18:15", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "EL261204P00111000", "bid": 2.6, "bid_size": 139.0, "ask": 5.4, "ask_size": 136.0, "iv": 0.3577, "open_interest": 0.0, "volume": 0.0, "delta": -0.4406, "gamma": 0.0338, "vega": 0.1265, "theta": -0.0768, "rho": -0.041, "theo": 4.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "EL261204C00112000", "bid": 3.9, "bid_size": 67.0, "ask": 6.8, "ask_size": 116.0, "iv": 0.4066, "open_interest": 0.0, "volume": 0.0, "delta": 0.535, "gamma": 0.0346, "vega": 0.1272, "theta": -0.0777, "rho": 0.0425, "theo": 4.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-26T10:35:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EL261204P00112000", "bid": 3.0, "bid_size": 110.0, "ask": 5.9, "ask_size": 111.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": -0.4747, "gamma": 0.0343, "vega": 0.1276, "theta": -0.077, "rho": -0.0442, "theo": 4.5449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "EL261204C00113000", "bid": 2.9, "bid_size": 135.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.322, "open_interest": 0.0, "volume": 0.0, "delta": 0.5004, "gamma": 0.0349, "vega": 0.1276, "theta": -0.0776, "rho": 0.0397, "theo": 4.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "EL261204P00113000", "bid": 4.4, "bid_size": 172.0, "ask": 5.4, "ask_size": 17.0, "iv": 0.3477, "open_interest": 0.0, "volume": 22.0, "delta": -0.509, "gamma": 0.0346, "vega": 0.1277, "theta": -0.0768, "rho": -0.0473, "theo": 5.0555, "change": -4.6, "open": 5.6, "high": 5.6, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T10:37:49", "percent_change": -47.9167, "prev_day_close": 9.59999990463257}, {"option": "EL261204C00114000", "bid": 1.95, "bid_size": 174.0, "ask": 5.9, "ask_size": 107.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": 0.4658, "gamma": 0.0348, "vega": 0.1272, "theta": -0.0771, "rho": 0.0377, "theo": 3.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "EL261204P00114000", "bid": 5.0, "bid_size": 31.0, "ask": 7.0, "ask_size": 208.0, "iv": 0.3896, "open_interest": 0.0, "volume": 41.0, "delta": -0.5432, "gamma": 0.0345, "vega": 0.1272, "theta": -0.076, "rho": -0.0505, "theo": 5.6066, "change": -4.95, "open": 5.6, "high": 5.6, "low": 5.2, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-04T10:50:53", "percent_change": -48.2927, "prev_day_close": 10.25}, {"option": "EL261204C00115000", "bid": 2.15, "bid_size": 334.0, "ask": 4.4, "ask_size": 142.0, "iv": 0.3471, "open_interest": 1.0, "volume": 23.0, "delta": 0.4318, "gamma": 0.0345, "vega": 0.1258, "theta": -0.076, "rho": 0.0349, "theo": 3.4117, "change": 2.28, "open": 3.2, "high": 3.98, "low": 3.2, "tick": "up", "last_trade_price": 3.98, "last_trade_time": "2026-11-04T13:41:26", "percent_change": 134.118, "prev_day_close": 1.70000004768372}, {"option": "EL261204P00115000", "bid": 5.6, "bid_size": 79.0, "ask": 7.5, "ask_size": 147.0, "iv": 0.3862, "open_interest": 0.0, "volume": 9.0, "delta": -0.5768, "gamma": 0.0341, "vega": 0.1253, "theta": -0.0748, "rho": -0.0536, "theo": 6.1957, "change": -5.15, "open": 6.3, "high": 6.3, "low": 5.8, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-04T10:51:12", "percent_change": -46.6063, "prev_day_close": 11.0500001907349}, {"option": "EL261204C00116000", "bid": 1.7, "bid_size": 166.0, "ask": 4.4, "ask_size": 122.0, "iv": 0.359, "open_interest": 0.0, "volume": 0.0, "delta": 0.3985, "gamma": 0.0339, "vega": 0.1235, "theta": -0.0746, "rho": 0.0328, "theo": 3.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "EL261204P00116000", "bid": 6.3, "bid_size": 47.0, "ask": 8.1, "ask_size": 239.0, "iv": 0.3886, "open_interest": 0.0, "volume": 9.0, "delta": -0.6092, "gamma": 0.0335, "vega": 0.1232, "theta": -0.0731, "rho": -0.0566, "theo": 6.8181, "change": -5.35, "open": 6.8, "high": 6.8, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T10:46:39", "percent_change": -45.1477, "prev_day_close": 11.8499999046326}, {"option": "EL261204C00117000", "bid": 1.35, "bid_size": 166.0, "ask": 4.0, "ask_size": 93.0, "iv": 0.3562, "open_interest": 0.0, "volume": 0.0, "delta": 0.3666, "gamma": 0.033, "vega": 0.1206, "theta": -0.0727, "rho": 0.0301, "theo": 2.6945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "EL261204P00117000", "bid": 6.1, "bid_size": 124.0, "ask": 8.8, "ask_size": 117.0, "iv": 0.3553, "open_interest": 0.0, "volume": 0.0, "delta": -0.6408, "gamma": 0.0326, "vega": 0.1201, "theta": -0.0711, "rho": -0.0598, "theo": 7.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "EL261204C00118000", "bid": 1.1, "bid_size": 34.0, "ask": 3.8, "ask_size": 36.0, "iv": 0.3637, "open_interest": 0.0, "volume": 0.0, "delta": 0.3358, "gamma": 0.0319, "vega": 0.1168, "theta": -0.0704, "rho": 0.0281, "theo": 2.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "EL261204P00118000", "bid": 6.1, "bid_size": 18.0, "ask": 9.5, "ask_size": 15.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": -0.6709, "gamma": 0.0315, "vega": 0.1161, "theta": -0.0687, "rho": -0.0624, "theo": 8.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "EL261204C00119000", "bid": 0.75, "bid_size": 177.0, "ask": 3.9, "ask_size": 156.0, "iv": 0.3777, "open_interest": 0.0, "volume": 0.0, "delta": 0.307, "gamma": 0.0306, "vega": 0.1126, "theta": -0.0679, "rho": 0.0256, "theo": 2.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "EL261204P00119000", "bid": 7.5, "bid_size": 19.0, "ask": 10.2, "ask_size": 26.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": -0.6994, "gamma": 0.0302, "vega": 0.1119, "theta": -0.0661, "rho": -0.0654, "theo": 8.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "EL261204C00120000", "bid": 1.8, "bid_size": 1.0, "ask": 2.35, "ask_size": 101.0, "iv": 0.3791, "open_interest": 46.0, "volume": 1.0, "delta": 0.2796, "gamma": 0.0292, "vega": 0.1083, "theta": -0.0651, "rho": 0.0233, "theo": 1.8726, "change": 0.925, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T12:50:23", "percent_change": 105.714, "prev_day_close": 0.875}, {"option": "EL261204P00120000", "bid": 8.3, "bid_size": 18.0, "ask": 10.9, "ask_size": 15.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": -0.7262, "gamma": 0.0288, "vega": 0.1069, "theta": -0.0632, "rho": -0.0676, "theo": 9.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "EL261204C00121000", "bid": 0.3, "bid_size": 71.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": 0.2544, "gamma": 0.0277, "vega": 0.103, "theta": -0.0623, "rho": 0.0215, "theo": 1.6579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000025331974}, {"option": "EL261204P00121000", "bid": 9.1, "bid_size": 16.0, "ask": 11.7, "ask_size": 15.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": -0.7512, "gamma": 0.0273, "vega": 0.1022, "theta": -0.0602, "rho": -0.0703, "theo": 10.4545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "EL261204C00122000", "bid": 1.1, "bid_size": 260.0, "ask": 1.65, "ask_size": 23.0, "iv": 0.3544, "open_interest": 0.0, "volume": 1.0, "delta": 0.2308, "gamma": 0.0261, "vega": 0.098, "theta": -0.0593, "rho": 0.0195, "theo": 1.4673, "change": 0.25, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T11:43:35", "percent_change": 18.5185, "prev_day_close": 1.35000002384186}, {"option": "EL261204P00122000", "bid": 9.9, "bid_size": 16.0, "ask": 13.1, "ask_size": 19.0, "iv": 0.3879, "open_interest": 0.0, "volume": 0.0, "delta": -0.7742, "gamma": 0.0258, "vega": 0.0962, "theta": -0.0571, "rho": -0.0726, "theo": 11.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "EL261204C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 69.0, "iv": 0.4081, "open_interest": 3.0, "volume": 0.0, "delta": 0.2092, "gamma": 0.0245, "vega": 0.0924, "theta": -0.0562, "rho": 0.018, "theo": 1.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-30T12:29:39", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "EL261204P00123000", "bid": 10.7, "bid_size": 21.0, "ask": 13.4, "ask_size": 19.0, "iv": 0.3607, "open_interest": 0.0, "volume": 0.0, "delta": -0.7955, "gamma": 0.0242, "vega": 0.0915, "theta": -0.054, "rho": -0.0748, "theo": 12.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "EL261204C00124000", "bid": 0.1, "bid_size": 362.0, "ask": 2.5, "ask_size": 364.0, "iv": 0.3853, "open_interest": 0.0, "volume": 1.0, "delta": 0.1894, "gamma": 0.023, "vega": 0.0873, "theta": -0.0532, "rho": 0.0162, "theo": 1.1514, "change": -0.005, "open": 1.27, "high": 1.27, "low": 1.27, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-04T13:59:30", "percent_change": -0.392155, "prev_day_close": 1.27499997615814}, {"option": "EL261204P00124000", "bid": 10.9, "bid_size": 6.0, "ask": 14.8, "ask_size": 16.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": -0.815, "gamma": 0.0226, "vega": 0.0864, "theta": -0.0509, "rho": -0.077, "theo": 12.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2000007629395}, {"option": "EL261204C00125000", "bid": 0.75, "bid_size": 42.0, "ask": 1.35, "ask_size": 292.0, "iv": 0.3746, "open_interest": 2.0, "volume": 1.0, "delta": 0.1713, "gamma": 0.0214, "vega": 0.0819, "theta": -0.0502, "rho": 0.0149, "theo": 1.0208, "change": -0.05, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T14:04:04", "percent_change": -3.84615, "prev_day_close": 1.30000000074506}, {"option": "EL261204P00125000", "bid": 11.7, "bid_size": 16.0, "ask": 15.7, "ask_size": 12.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": -0.8326, "gamma": 0.0211, "vega": 0.0808, "theta": -0.0478, "rho": -0.0786, "theo": 13.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "EL261204C00130000", "bid": 0.3, "bid_size": 63.0, "ask": 0.85, "ask_size": 249.0, "iv": 0.3871, "open_interest": 0.0, "volume": 5.0, "delta": 0.1036, "gamma": 0.0145, "vega": 0.0584, "theta": -0.0366, "rho": 0.009, "theo": 0.5704, "change": -0.6, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T15:06:55", "percent_change": -52.1739, "prev_day_close": 1.14999997615814}, {"option": "EL261204P00130000", "bid": 17.0, "bid_size": 6.0, "ask": 20.4, "ask_size": 12.0, "iv": 0.4396, "open_interest": 0.0, "volume": 0.0, "delta": -0.8991, "gamma": 0.0143, "vega": 0.057, "theta": -0.0337, "rho": -0.0867, "theo": 18.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "EL261204C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 41.0, "iv": 0.4932, "open_interest": 0.0, "volume": 0.0, "delta": 0.0634, "gamma": 0.0096, "vega": 0.0405, "theta": -0.0261, "rho": 0.0056, "theo": 0.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "EL261204P00135000", "bid": 21.1, "bid_size": 6.0, "ask": 25.2, "ask_size": 13.0, "iv": 0.4121, "open_interest": 0.0, "volume": 0.0, "delta": -0.9387, "gamma": 0.0095, "vega": 0.0395, "theta": -0.0228, "rho": -0.0899, "theo": 23.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "EL261204C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 78.0, "iv": 0.5566, "open_interest": 0.0, "volume": 1.0, "delta": 0.0397, "gamma": 0.0063, "vega": 0.028, "theta": -0.0186, "rho": 0.0035, "theo": 0.2004, "change": -0.01, "open": 1.09, "high": 1.09, "low": 1.09, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-04T15:24:46", "percent_change": -0.909093, "prev_day_close": 1.10000002384186}, {"option": "EL261204P00140000", "bid": 25.9, "bid_size": 10.0, "ask": 30.1, "ask_size": 14.0, "iv": 0.4309, "open_interest": 0.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.0071, "vega": 0.0267, "theta": -0.0163, "rho": -0.072, "theo": 27.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8499984741211}, {"option": "EL261204C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 72.0, "iv": 0.6861, "open_interest": 1.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0042, "vega": 0.0195, "theta": -0.0134, "rho": 0.0023, "theo": 0.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T14:05:36", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EL261204P00145000", "bid": 30.8, "bid_size": 7.0, "ask": 35.1, "ask_size": 2.0, "iv": 0.4339, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0065, "vega": 0.0135, "theta": -0.0158, "rho": -0.0275, "theo": 32.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "EL261211C00055000", "bid": 55.3, "bid_size": 1.0, "ask": 59.4, "ask_size": 2.0, "iv": 1.2818, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.0377, "theo": 57.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5499992370606}, {"option": "EL261211P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 10.0, "iv": 1.3139, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0014, "rho": -0.0001, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 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": "EL261211C00060000", "bid": 50.3, "bid_size": 1.0, "ask": 54.5, "ask_size": 3.0, "iv": 0.8694, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0002, "vega": 0.0017, "theta": 0.0, "rho": 0.041, "theo": 52.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "EL261211P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 1.0824, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0003, "vega": 0.0024, "theta": -0.0021, "rho": -0.0002, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "EL261211C00065000", "bid": 45.3, "bid_size": 1.0, "ask": 49.5, "ask_size": 1.0, "iv": 0.7426, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0004, "vega": 0.0029, "theta": 0.0, "rho": 0.0445, "theo": 47.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "EL261211P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 1.0421, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0005, "vega": 0.004, "theta": -0.0033, "rho": -0.0004, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "EL261211C00070000", "bid": 40.4, "bid_size": 1.0, "ask": 44.6, "ask_size": 3.0, "iv": 0.7403, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0007, "vega": 0.0052, "theta": 0.0, "rho": 0.0484, "theo": 42.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "EL261211P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.9288, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0008, "vega": 0.0065, "theta": -0.005, "rho": -0.0008, "theo": 0.0458, "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": 1.25}, {"option": "EL261211C00075000", "bid": 35.4, "bid_size": 2.0, "ask": 39.6, "ask_size": 2.0, "iv": 0.6331, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0012, "vega": 0.0087, "theta": -0.0026, "rho": 0.0522, "theo": 37.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "EL261211P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 5.0, "iv": 0.8065, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0014, "vega": 0.0104, "theta": -0.0076, "rho": -0.0013, "theo": 0.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "EL261211C00080000", "bid": 30.5, "bid_size": 2.0, "ask": 34.7, "ask_size": 7.0, "iv": 0.5912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0022, "vega": 0.0143, "theta": -0.0069, "rho": 0.0559, "theo": 32.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "EL261211P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 0.6985, "open_interest": 0.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0024, "vega": 0.0167, "theta": -0.0114, "rho": -0.0022, "theo": 0.1345, "change": 0.0, "open": 0.0, "high": 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": "EL261211C00082000", "bid": 28.5, "bid_size": 4.0, "ask": 32.7, "ask_size": 4.0, "iv": 0.5516, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0028, "vega": 0.0173, "theta": -0.0091, "rho": 0.0569, "theo": 30.5348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "EL261211P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 32.0, "iv": 0.789, "open_interest": 0.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.003, "vega": 0.0202, "theta": -0.0134, "rho": -0.0028, "theo": 0.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "EL261211C00083000", "bid": 27.6, "bid_size": 3.0, "ask": 31.7, "ask_size": 2.0, "iv": 0.5537, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0031, "vega": 0.0198, "theta": -0.0103, "rho": 0.0586, "theo": 29.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "EL261211P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 5.0, "iv": 0.7565, "open_interest": 0.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0034, "vega": 0.0222, "theta": -0.0145, "rho": -0.0031, "theo": 0.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "EL261211C00084000", "bid": 26.6, "bid_size": 4.0, "ask": 30.8, "ask_size": 4.0, "iv": 0.5523, "open_interest": 0.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0035, "vega": 0.0214, "theta": -0.0117, "rho": 0.059, "theo": 28.5779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "EL261211P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 10.0, "iv": 0.6393, "open_interest": 0.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0037, "vega": 0.0243, "theta": -0.0157, "rho": -0.0034, "theo": 0.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "EL261211C00085000", "bid": 25.6, "bid_size": 5.0, "ask": 29.8, "ask_size": 4.0, "iv": 0.5326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0039, "vega": 0.0232, "theta": -0.0131, "rho": 0.0594, "theo": 27.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "EL261211P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 5.0, "iv": 0.6185, "open_interest": 0.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0042, "vega": 0.0266, "theta": -0.017, "rho": -0.0039, "theo": 0.2348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "EL261211C00086000", "bid": 24.6, "bid_size": 4.0, "ask": 28.8, "ask_size": 7.0, "iv": 0.513, "open_interest": 0.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0044, "vega": 0.0264, "theta": -0.0146, "rho": 0.0598, "theo": 26.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "EL261211P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 6.0, "iv": 0.6187, "open_interest": 0.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0046, "vega": 0.0292, "theta": -0.0184, "rho": -0.0043, "theo": 0.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EL261211C00087000", "bid": 23.6, "bid_size": 8.0, "ask": 27.8, "ask_size": 3.0, "iv": 0.4936, "open_interest": 0.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0049, "vega": 0.0291, "theta": -0.0162, "rho": 0.0617, "theo": 25.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "EL261211P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 12.0, "iv": 0.5977, "open_interest": 0.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0051, "vega": 0.0318, "theta": -0.0199, "rho": -0.0048, "theo": 0.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EL261211C00088000", "bid": 22.7, "bid_size": 4.0, "ask": 26.8, "ask_size": 2.0, "iv": 0.4901, "open_interest": 0.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0055, "vega": 0.0315, "theta": -0.0179, "rho": 0.062, "theo": 24.6977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "EL261211P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 28.0, "iv": 0.6262, "open_interest": 0.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0057, "vega": 0.0348, "theta": -0.0214, "rho": -0.0054, "theo": 0.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "EL261211C00089000", "bid": 21.7, "bid_size": 7.0, "ask": 25.9, "ask_size": 3.0, "iv": 0.4846, "open_interest": 0.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0061, "vega": 0.0344, "theta": -0.0198, "rho": 0.0622, "theo": 23.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5000004768372}, {"option": "EL261211P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 33.0, "iv": 0.6399, "open_interest": 0.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0063, "vega": 0.038, "theta": -0.0231, "rho": -0.006, "theo": 0.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000000298023}, {"option": "EL261211C00090000", "bid": 20.7, "bid_size": 4.0, "ask": 24.9, "ask_size": 6.0, "iv": 0.465, "open_interest": 0.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0068, "vega": 0.0388, "theta": -0.0217, "rho": 0.0643, "theo": 22.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "EL261211P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 33.0, "iv": 0.6172, "open_interest": 0.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.007, "vega": 0.0415, "theta": -0.0249, "rho": -0.0066, "theo": 0.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "EL261211C00091000", "bid": 19.7, "bid_size": 8.0, "ask": 23.9, "ask_size": 4.0, "iv": 0.4456, "open_interest": 0.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.0075, "vega": 0.0419, "theta": -0.0238, "rho": 0.0643, "theo": 21.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "EL261211P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 0.5647, "open_interest": 0.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0078, "vega": 0.0451, "theta": -0.0268, "rho": -0.0074, "theo": 0.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "EL261211C00092000", "bid": 18.8, "bid_size": 6.0, "ask": 23.0, "ask_size": 8.0, "iv": 0.4498, "open_interest": 0.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0083, "vega": 0.0452, "theta": -0.026, "rho": 0.0643, "theo": 20.8876, "change": 0.0, "open": 0.0, "high": 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": "EL261211P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 2.0, "iv": 0.5315, "open_interest": 0.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.0086, "vega": 0.049, "theta": -0.0288, "rho": -0.0083, "theo": 0.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "EL261211C00093000", "bid": 17.8, "bid_size": 5.0, "ask": 22.0, "ask_size": 4.0, "iv": 0.4301, "open_interest": 0.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0092, "vega": 0.0508, "theta": -0.0283, "rho": 0.0665, "theo": 19.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "EL261211P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 93.0, "iv": 0.543, "open_interest": 10.0, "volume": 0.0, "delta": -0.0797, "gamma": 0.0094, "vega": 0.0534, "theta": -0.031, "rho": -0.0092, "theo": 0.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-11-03T09:56:17", "percent_change": 0.0, "prev_day_close": 1.42500004172325}, {"option": "EL261211C00094000", "bid": 16.9, "bid_size": 5.0, "ask": 21.1, "ask_size": 4.0, "iv": 0.4303, "open_interest": 0.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0102, "vega": 0.0547, "theta": -0.0306, "rho": 0.0663, "theo": 19.0225, "change": 0.0, "open": 0.0, "high": 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": "EL261211P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 64.0, "iv": 0.5244, "open_interest": 10.0, "volume": 0.0, "delta": -0.0889, "gamma": 0.0104, "vega": 0.0578, "theta": -0.0332, "rho": -0.0102, "theo": 0.6607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-11-03T09:56:17", "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "EL261211C00095000", "bid": 15.9, "bid_size": 3.0, "ask": 20.1, "ask_size": 4.0, "iv": 0.4103, "open_interest": 0.0, "volume": 0.0, "delta": 0.9072, "gamma": 0.0112, "vega": 0.0588, "theta": -0.0331, "rho": 0.066, "theo": 18.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "EL261211P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 28.0, "iv": 0.5185, "open_interest": 0.0, "volume": 0.0, "delta": -0.099, "gamma": 0.0114, "vega": 0.0625, "theta": -0.0355, "rho": -0.0114, "theo": 0.7425, "change": 0.0, "open": 0.0, "high": 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": "EL261211C00096000", "bid": 15.0, "bid_size": 2.0, "ask": 19.2, "ask_size": 3.0, "iv": 0.4077, "open_interest": 0.0, "volume": 0.0, "delta": 0.8962, "gamma": 0.0123, "vega": 0.0652, "theta": -0.0357, "rho": 0.0682, "theo": 17.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "EL261211P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 20.0, "iv": 0.4991, "open_interest": 0.0, "volume": 0.0, "delta": -0.1102, "gamma": 0.0125, "vega": 0.0677, "theta": -0.0379, "rho": -0.0127, "theo": 0.8347, "change": 0.0, "open": 0.0, "high": 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": "EL261211C00097000", "bid": 14.0, "bid_size": 6.0, "ask": 18.2, "ask_size": 4.0, "iv": 0.3873, "open_interest": 0.0, "volume": 0.0, "delta": 0.8839, "gamma": 0.0135, "vega": 0.0699, "theta": -0.0384, "rho": 0.0676, "theo": 16.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "EL261211P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 26.0, "iv": 0.4826, "open_interest": 0.0, "volume": 0.0, "delta": -0.1226, "gamma": 0.0137, "vega": 0.0728, "theta": -0.0404, "rho": -0.014, "theo": 0.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "EL261211C00098000", "bid": 13.1, "bid_size": 17.0, "ask": 17.3, "ask_size": 14.0, "iv": 0.3821, "open_interest": 0.0, "volume": 0.0, "delta": 0.8705, "gamma": 0.0148, "vega": 0.0749, "theta": -0.0411, "rho": 0.0669, "theo": 15.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "EL261211P00098000", "bid": 0.05, "bid_size": 24.0, "ask": 2.95, "ask_size": 70.0, "iv": 0.4656, "open_interest": 0.0, "volume": 0.0, "delta": -0.1361, "gamma": 0.0149, "vega": 0.0782, "theta": -0.043, "rho": -0.0156, "theo": 1.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "EL261211C00099000", "bid": 12.4, "bid_size": 22.0, "ask": 16.3, "ask_size": 9.0, "iv": 0.3821, "open_interest": 0.0, "volume": 0.0, "delta": 0.8557, "gamma": 0.0161, "vega": 0.0816, "theta": -0.0439, "rho": 0.0688, "theo": 14.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "EL261211P00099000", "bid": 0.5, "bid_size": 154.0, "ask": 2.2, "ask_size": 268.0, "iv": 0.4256, "open_interest": 0.0, "volume": 50.0, "delta": -0.151, "gamma": 0.0162, "vega": 0.0839, "theta": -0.0456, "rho": -0.0172, "theo": 1.1861, "change": -2.075, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T11:43:55", "percent_change": -70.9402, "prev_day_close": 2.92499995231628}, {"option": "EL261211C00100000", "bid": 11.6, "bid_size": 31.0, "ask": 15.5, "ask_size": 17.0, "iv": 0.3855, "open_interest": 0.0, "volume": 0.0, "delta": 0.8395, "gamma": 0.0174, "vega": 0.0869, "theta": -0.0467, "rho": 0.0677, "theo": 13.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "EL261211P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 66.0, "iv": 0.4115, "open_interest": 0.0, "volume": 0.0, "delta": -0.1673, "gamma": 0.0175, "vega": 0.0896, "theta": -0.0482, "rho": -0.019, "theo": 1.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "EL261211C00101000", "bid": 10.6, "bid_size": 11.0, "ask": 14.7, "ask_size": 11.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": 0.8218, "gamma": 0.0188, "vega": 0.0937, "theta": -0.0495, "rho": 0.0688, "theo": 12.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "EL261211P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 29.0, "iv": 0.4175, "open_interest": 0.0, "volume": 0.0, "delta": -0.185, "gamma": 0.0189, "vega": 0.0956, "theta": -0.0509, "rho": -0.0211, "theo": 1.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "EL261211C00102000", "bid": 9.8, "bid_size": 6.0, "ask": 13.8, "ask_size": 1.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": 0.8026, "gamma": 0.0203, "vega": 0.0992, "theta": -0.0522, "rho": 0.0679, "theo": 12.0281, "change": 0.0, "open": 0.0, "high": 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": "EL261211P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 30.0, "iv": 0.4035, "open_interest": 0.0, "volume": 0.0, "delta": -0.2042, "gamma": 0.0203, "vega": 0.1013, "theta": -0.0535, "rho": -0.023, "theo": 1.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "EL261211C00103000", "bid": 9.1, "bid_size": 2.0, "ask": 13.1, "ask_size": 9.0, "iv": 0.3749, "open_interest": 0.0, "volume": 0.0, "delta": 0.7819, "gamma": 0.0217, "vega": 0.1047, "theta": -0.0549, "rho": 0.0663, "theo": 11.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "EL261211P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 28.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": -0.225, "gamma": 0.0218, "vega": 0.107, "theta": -0.056, "rho": -0.0254, "theo": 1.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "EL261211C00104000", "bid": 8.4, "bid_size": 41.0, "ask": 12.3, "ask_size": 20.0, "iv": 0.3738, "open_interest": 0.0, "volume": 0.0, "delta": 0.7597, "gamma": 0.0231, "vega": 0.1112, "theta": -0.0575, "rho": 0.0672, "theo": 10.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "EL261211P00104000", "bid": 0.5, "bid_size": 27.0, "ask": 3.7, "ask_size": 39.0, "iv": 0.3821, "open_interest": 0.0, "volume": 0.0, "delta": -0.2472, "gamma": 0.0232, "vega": 0.1129, "theta": -0.0585, "rho": -0.0278, "theo": 2.1155, "change": 0.0, "open": 0.0, "high": 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": "EL261211C00105000", "bid": 7.7, "bid_size": 262.0, "ask": 10.9, "ask_size": 161.0, "iv": 0.3439, "open_interest": 0.0, "volume": 2.0, "delta": 0.736, "gamma": 0.0245, "vega": 0.1164, "theta": -0.0599, "rho": 0.0652, "theo": 9.7088, "change": 4.38, "open": 9.94, "high": 10.08, "low": 9.94, "tick": "up", "last_trade_price": 10.08, "last_trade_time": "2026-11-04T12:14:57", "percent_change": 76.8421, "prev_day_close": 5.70000004768372}, {"option": "EL261211P00105000", "bid": 0.2, "bid_size": 67.0, "ask": 4.3, "ask_size": 62.0, "iv": 0.3694, "open_interest": 0.0, "volume": 0.0, "delta": -0.271, "gamma": 0.0246, "vega": 0.1181, "theta": -0.0608, "rho": -0.0303, "theo": 2.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "EL261211C00106000", "bid": 7.4, "bid_size": 202.0, "ask": 9.6, "ask_size": 141.0, "iv": 0.3354, "open_interest": 0.0, "volume": 2.0, "delta": 0.7108, "gamma": 0.0258, "vega": 0.1222, "theta": -0.0622, "rho": 0.0656, "theo": 8.9865, "change": 4.2, "open": 9.29, "high": 9.3, "low": 9.29, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-04T12:14:13", "percent_change": 82.3529, "prev_day_close": 5.10000014305115}, {"option": "EL261211P00106000", "bid": 0.45, "bid_size": 105.0, "ask": 4.6, "ask_size": 88.0, "iv": 0.3659, "open_interest": 0.0, "volume": 0.0, "delta": -0.2962, "gamma": 0.0259, "vega": 0.1232, "theta": -0.0629, "rho": -0.0331, "theo": 2.6497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "EL261211C00107000", "bid": 7.6, "bid_size": 26.0, "ask": 8.9, "ask_size": 22.0, "iv": 0.3693, "open_interest": 0.0, "volume": 2.0, "delta": 0.6842, "gamma": 0.0271, "vega": 0.1267, "theta": -0.0641, "rho": 0.0632, "theo": 8.2946, "change": 4.13, "open": 7.92, "high": 8.78, "low": 7.92, "tick": "up", "last_trade_price": 8.78, "last_trade_time": "2026-11-04T12:13:32", "percent_change": 88.8172, "prev_day_close": 4.64999985694885}, {"option": "EL261211P00107000", "bid": 1.45, "bid_size": 162.0, "ask": 4.4, "ask_size": 160.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": -0.3228, "gamma": 0.0271, "vega": 0.1279, "theta": -0.0648, "rho": -0.0357, "theo": 2.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "EL261211C00108000", "bid": 6.7, "bid_size": 44.0, "ask": 9.0, "ask_size": 118.0, "iv": 0.3866, "open_interest": 4.0, "volume": 0.0, "delta": 0.6564, "gamma": 0.0282, "vega": 0.1309, "theta": -0.0659, "rho": 0.0606, "theo": 7.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-02T10:35:26", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "EL261211P00108000", "bid": 1.8, "bid_size": 149.0, "ask": 4.8, "ask_size": 160.0, "iv": 0.3699, "open_interest": 0.0, "volume": 0.0, "delta": -0.3506, "gamma": 0.0282, "vega": 0.1319, "theta": -0.0664, "rho": -0.0388, "theo": 3.3, "change": 0.0, "open": 0.0, "high": 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": "EL261211C00109000", "bid": 5.5, "bid_size": 148.0, "ask": 8.5, "ask_size": 142.0, "iv": 0.3671, "open_interest": 4.0, "volume": 0.0, "delta": 0.6276, "gamma": 0.0292, "vega": 0.1348, "theta": -0.0673, "rho": 0.0601, "theo": 7.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.63, "last_trade_time": "2026-11-02T11:00:01", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "EL261211P00109000", "bid": 3.1, "bid_size": 42.0, "ask": 5.0, "ask_size": 316.0, "iv": 0.3951, "open_interest": 12.0, "volume": 3.0, "delta": -0.3795, "gamma": 0.0292, "vega": 0.1355, "theta": -0.0678, "rho": -0.0418, "theo": 3.6728, "change": -3.7, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T14:31:44", "percent_change": -50.6849, "prev_day_close": 7.30000019073486}, {"option": "EL261211C00110000", "bid": 4.9, "bid_size": 173.0, "ask": 7.9, "ask_size": 88.0, "iv": 0.365, "open_interest": 0.0, "volume": 0.0, "delta": 0.5975, "gamma": 0.03, "vega": 0.1376, "theta": -0.0684, "rho": 0.0572, "theo": 6.3993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "EL261211P00110000", "bid": 2.7, "bid_size": 124.0, "ask": 5.6, "ask_size": 142.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": -0.4093, "gamma": 0.03, "vega": 0.1383, "theta": -0.0688, "rho": -0.0447, "theo": 4.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "EL261211C00111000", "bid": 4.4, "bid_size": 20.0, "ask": 8.0, "ask_size": 33.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": 0.5671, "gamma": 0.0306, "vega": 0.14, "theta": -0.0691, "rho": 0.0561, "theo": 5.8376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "EL261211P00111000", "bid": 3.1, "bid_size": 44.0, "ask": 6.1, "ask_size": 41.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": -0.4398, "gamma": 0.0307, "vega": 0.1404, "theta": -0.0695, "rho": -0.048, "theo": 4.5187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "EL261211C00112000", "bid": 3.8, "bid_size": 28.0, "ask": 6.8, "ask_size": 25.0, "iv": 0.3605, "open_interest": 2.0, "volume": 0.0, "delta": 0.5362, "gamma": 0.031, "vega": 0.1413, "theta": -0.0695, "rho": 0.053, "theo": 5.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-11-02T15:59:49", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "EL261211P00112000", "bid": 3.5, "bid_size": 24.0, "ask": 6.5, "ask_size": 35.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": -0.4707, "gamma": 0.0311, "vega": 0.1415, "theta": -0.0698, "rho": -0.0511, "theo": 4.9942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "EL261211C00113000", "bid": 3.3, "bid_size": 20.0, "ask": 6.3, "ask_size": 28.0, "iv": 0.3585, "open_interest": 0.0, "volume": 0.0, "delta": 0.5052, "gamma": 0.0312, "vega": 0.142, "theta": -0.0695, "rho": 0.0513, "theo": 4.8189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "EL261211P00113000", "bid": 3.4, "bid_size": 28.0, "ask": 7.6, "ask_size": 43.0, "iv": 0.3596, "open_interest": 0.0, "volume": 0.0, "delta": -0.5018, "gamma": 0.0313, "vega": 0.1419, "theta": -0.0697, "rho": -0.0542, "theo": 5.5042, "change": 0.0, "open": 0.0, "high": 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": "EL261211C00114000", "bid": 2.8, "bid_size": 16.0, "ask": 6.4, "ask_size": 19.0, "iv": 0.3756, "open_interest": 0.0, "volume": 0.0, "delta": 0.4743, "gamma": 0.0312, "vega": 0.1417, "theta": -0.0691, "rho": 0.0482, "theo": 4.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "EL261211P00114000", "bid": 3.9, "bid_size": 19.0, "ask": 7.9, "ask_size": 16.0, "iv": 0.3481, "open_interest": 0.0, "volume": 0.0, "delta": -0.5328, "gamma": 0.0313, "vega": 0.1414, "theta": -0.0692, "rho": -0.0571, "theo": 6.0509, "change": 0.0, "open": 0.0, "high": 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": "EL261211C00115000", "bid": 2.35, "bid_size": 14.0, "ask": 5.3, "ask_size": 16.0, "iv": 0.3498, "open_interest": 0.0, "volume": 0.0, "delta": 0.4438, "gamma": 0.031, "vega": 0.1406, "theta": -0.0684, "rho": 0.0462, "theo": 3.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499997019768}, {"option": "EL261211P00115000", "bid": 4.5, "bid_size": 30.0, "ask": 8.1, "ask_size": 11.0, "iv": 0.3344, "open_interest": 0.0, "volume": 0.0, "delta": -0.5634, "gamma": 0.0311, "vega": 0.1402, "theta": -0.0684, "rho": -0.0604, "theo": 6.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "EL261211C00116000", "bid": 2.0, "bid_size": 36.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": 0.4138, "gamma": 0.0306, "vega": 0.1388, "theta": -0.0673, "rho": 0.043, "theo": 3.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "EL261211P00116000", "bid": 5.7, "bid_size": 6.0, "ask": 8.6, "ask_size": 17.0, "iv": 0.3511, "open_interest": 0.0, "volume": 0.0, "delta": -0.5931, "gamma": 0.0307, "vega": 0.138, "theta": -0.0672, "rho": -0.0631, "theo": 7.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "EL261211C00117000", "bid": 1.2, "bid_size": 28.0, "ask": 4.8, "ask_size": 27.0, "iv": 0.3429, "open_interest": 1.0, "volume": 0.0, "delta": 0.3847, "gamma": 0.03, "vega": 0.1362, "theta": -0.066, "rho": 0.0408, "theo": 3.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-10-29T13:17:26", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "EL261211P00117000", "bid": 5.7, "bid_size": 25.0, "ask": 9.3, "ask_size": 13.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": -0.6223, "gamma": 0.0301, "vega": 0.1353, "theta": -0.0658, "rho": -0.0657, "theo": 7.8867, "change": 0.0, "open": 0.0, "high": 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": "EL261211C00118000", "bid": 1.35, "bid_size": 199.0, "ask": 4.1, "ask_size": 174.0, "iv": 0.3464, "open_interest": 1.0, "volume": 0.0, "delta": 0.3566, "gamma": 0.0293, "vega": 0.1329, "theta": -0.0643, "rho": 0.0378, "theo": 2.8739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-29T13:17:26", "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "EL261211P00118000", "bid": 6.5, "bid_size": 98.0, "ask": 10.0, "ask_size": 91.0, "iv": 0.3335, "open_interest": 0.0, "volume": 0.0, "delta": -0.6505, "gamma": 0.0294, "vega": 0.1315, "theta": -0.064, "rho": -0.0687, "theo": 8.5649, "change": 0.0, "open": 0.0, "high": 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": "EL261211C00119000", "bid": 1.1, "bid_size": 385.0, "ask": 4.0, "ask_size": 355.0, "iv": 0.3557, "open_interest": 0.0, "volume": 3.0, "delta": 0.3296, "gamma": 0.0284, "vega": 0.1291, "theta": -0.0624, "rho": 0.0349, "theo": 2.5795, "change": 1.675, "open": 2.68, "high": 2.68, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T15:42:21", "percent_change": 181.081, "prev_day_close": 0.925000000745058}, {"option": "EL261211P00119000", "bid": 7.8, "bid_size": 94.0, "ask": 10.7, "ask_size": 88.0, "iv": 0.3562, "open_interest": 0.0, "volume": 0.0, "delta": -0.6775, "gamma": 0.0284, "vega": 0.1279, "theta": -0.062, "rho": -0.0712, "theo": 9.2732, "change": 0.0, "open": 0.0, "high": 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": "EL261211C00120000", "bid": 0.9, "bid_size": 103.0, "ask": 2.9, "ask_size": 40.0, "iv": 0.3249, "open_interest": 0.0, "volume": 0.0, "delta": 0.304, "gamma": 0.0273, "vega": 0.1248, "theta": -0.0604, "rho": 0.0327, "theo": 2.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500002458692}, {"option": "EL261211P00120000", "bid": 8.0, "bid_size": 6.0, "ask": 11.9, "ask_size": 13.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": -0.7032, "gamma": 0.0274, "vega": 0.1235, "theta": -0.0598, "rho": -0.0734, "theo": 10.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "EL261211C00121000", "bid": 0.65, "bid_size": 6.0, "ask": 4.2, "ask_size": 2.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": 0.2798, "gamma": 0.0262, "vega": 0.1202, "theta": -0.0582, "rho": 0.0301, "theo": 2.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499997019768}, {"option": "EL261211P00121000", "bid": 8.7, "bid_size": 12.0, "ask": 12.7, "ask_size": 2.0, "iv": 0.3535, "open_interest": 0.0, "volume": 0.0, "delta": -0.7274, "gamma": 0.0263, "vega": 0.1184, "theta": -0.0574, "rho": -0.0756, "theo": 10.771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "EL261211C00122000", "bid": 0.5, "bid_size": 45.0, "ask": 2.7, "ask_size": 3.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": 0.257, "gamma": 0.025, "vega": 0.1152, "theta": -0.0558, "rho": 0.028, "theo": 1.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500000298023}, {"option": "EL261211P00122000", "bid": 10.2, "bid_size": 11.0, "ask": 13.1, "ask_size": 16.0, "iv": 0.3689, "open_interest": 0.0, "volume": 0.0, "delta": -0.7503, "gamma": 0.0251, "vega": 0.1134, "theta": -0.0549, "rho": -0.0777, "theo": 11.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "EL261211C00123000", "bid": 0.45, "bid_size": 359.0, "ask": 2.25, "ask_size": 76.0, "iv": 0.3326, "open_interest": 0.0, "volume": 1.0, "delta": 0.2356, "gamma": 0.0238, "vega": 0.11, "theta": -0.0534, "rho": 0.0256, "theo": 1.663, "change": 0.375, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T12:05:06", "percent_change": 26.3158, "prev_day_close": 1.42500004917383}, {"option": "EL261211P00123000", "bid": 10.5, "bid_size": 18.0, "ask": 14.5, "ask_size": 18.0, "iv": 0.3746, "open_interest": 0.0, "volume": 0.0, "delta": -0.7716, "gamma": 0.0238, "vega": 0.1078, "theta": -0.0523, "rho": -0.08, "theo": 12.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "EL261211C00124000", "bid": 0.2, "bid_size": 75.0, "ask": 3.5, "ask_size": 36.0, "iv": 0.3973, "open_interest": 0.0, "volume": 0.0, "delta": 0.2157, "gamma": 0.0225, "vega": 0.1048, "theta": -0.051, "rho": 0.0237, "theo": 1.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.4499999769032}, {"option": "EL261211P00124000", "bid": 11.3, "bid_size": 19.0, "ask": 15.2, "ask_size": 15.0, "iv": 0.3691, "open_interest": 0.0, "volume": 0.0, "delta": -0.7914, "gamma": 0.0225, "vega": 0.1025, "theta": -0.0497, "rho": -0.0818, "theo": 13.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "EL261211C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 23.0, "iv": 0.4152, "open_interest": 0.0, "volume": 0.0, "delta": 0.1973, "gamma": 0.0213, "vega": 0.0994, "theta": -0.0485, "rho": 0.0216, "theo": 1.3336, "change": 0.0, "open": 0.0, "high": 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": "EL261211P00125000", "bid": 12.2, "bid_size": 7.0, "ask": 16.3, "ask_size": 3.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": -0.8098, "gamma": 0.0212, "vega": 0.0972, "theta": -0.047, "rho": -0.0835, "theo": 14.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "EL261211C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 23.0, "iv": 0.4784, "open_interest": 0.0, "volume": 0.0, "delta": 0.125, "gamma": 0.0153, "vega": 0.074, "theta": -0.0367, "rho": 0.0139, "theo": 0.7739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "EL261211P00130000", "bid": 16.8, "bid_size": 3.0, "ask": 20.8, "ask_size": 2.0, "iv": 0.4234, "open_interest": 0.0, "volume": 0.0, "delta": -0.8815, "gamma": 0.0151, "vega": 0.0712, "theta": -0.0344, "rho": -0.0904, "theo": 18.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1500005722046}, {"option": "EL261211C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 18.0, "iv": 0.5124, "open_interest": 0.0, "volume": 0.0, "delta": 0.079, "gamma": 0.0106, "vega": 0.0531, "theta": -0.0269, "rho": 0.0088, "theo": 0.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "EL261211P00135000", "bid": 21.5, "bid_size": 6.0, "ask": 25.4, "ask_size": 2.0, "iv": 0.4383, "open_interest": 0.0, "volume": 0.0, "delta": -0.927, "gamma": 0.0105, "vega": 0.0502, "theta": -0.0241, "rho": -0.0909, "theo": 23.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0999994277954}, {"option": "EL261211C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 8.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": 0.0504, "gamma": 0.0072, "vega": 0.0376, "theta": -0.0195, "rho": 0.0056, "theo": 0.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "EL261211P00140000", "bid": 26.3, "bid_size": 3.0, "ask": 30.3, "ask_size": 2.0, "iv": 0.4744, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0082, "vega": 0.0333, "theta": -0.0182, "rho": -0.0762, "theo": 27.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.9499988555908}, {"option": "EL261211C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 34.0, "iv": 0.6437, "open_interest": 0.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0049, "vega": 0.0266, "theta": -0.0141, "rho": 0.0036, "theo": 0.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "EL261211P00145000", "bid": 31.1, "bid_size": 4.0, "ask": 35.2, "ask_size": 2.0, "iv": 0.4994, "open_interest": 0.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0073, "vega": 0.0168, "theta": -0.0214, "rho": -0.0319, "theo": 32.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "EL261218C00035000", "bid": 75.9, "bid_size": 16.0, "ask": 79.3, "ask_size": 16.0, "iv": 1.7584, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0239, "theo": 77.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.8, "last_trade_time": "2026-04-09T15:42:51", "percent_change": 0.0, "prev_day_close": 70.3999977111816}, {"option": "EL261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 2.1331, "open_interest": 21.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T09:30:08", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EL261218C00040000", "bid": 70.3, "bid_size": 16.0, "ask": 74.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0273, "theo": 72.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3499984741211}, {"option": "EL261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.9071, "open_interest": 11.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-04T12:00:20", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "EL261218C00045000", "bid": 65.4, "bid_size": 16.0, "ask": 69.3, "ask_size": 16.0, "iv": 1.038, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0308, "theo": 67.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.65, "last_trade_time": "2026-06-17T12:19:40", "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "EL261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 1.7097, "open_interest": 23.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T15:39:33", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "EL261218C00050000", "bid": 60.8, "bid_size": 16.0, "ask": 64.3, "ask_size": 16.0, "iv": 1.1798, "open_interest": 35.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0342, "theo": 62.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-07-29T13:50:11", "percent_change": 0.0, "prev_day_close": 55.6499996185303}, {"option": "EL261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 16.0, "iv": 0.9883, "open_interest": 185.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0006, "rho": -0.0001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T10:42:13", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "EL261218C00055000", "bid": 55.4, "bid_size": 16.0, "ask": 59.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0378, "theo": 57.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.27, "last_trade_time": "2026-09-04T10:33:57", "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "EL261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.9411, "open_interest": 504.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0013, "theta": -0.001, "rho": -0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "EL261218C00060000", "bid": 50.4, "bid_size": 16.0, "ask": 54.4, "ask_size": 16.0, "iv": 0.7348, "open_interest": 5.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0014, "theta": 0.0, "rho": 0.0414, "theo": 52.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.3, "last_trade_time": "2026-10-30T12:24:18", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "EL261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 125.0, "iv": 0.9566, "open_interest": 299.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0016, "rho": -0.0003, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T11:12:15", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "EL261218C00065000", "bid": 45.4, "bid_size": 16.0, "ask": 49.4, "ask_size": 16.0, "iv": 0.6005, "open_interest": 12.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0003, "vega": 0.0027, "theta": 0.0, "rho": 0.0453, "theo": 47.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.14, "last_trade_time": "2026-08-18T11:45:35", "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "EL261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 238.0, "iv": 0.7934, "open_interest": 362.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0004, "vega": 0.004, "theta": -0.0026, "rho": -0.0005, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T13:02:56", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "EL261218C00070000", "bid": 40.5, "bid_size": 27.0, "ask": 44.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0007, "vega": 0.0051, "theta": 0.0, "rho": 0.0494, "theo": 42.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.58, "last_trade_time": "2026-11-02T11:09:49", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "EL261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 339.0, "iv": 0.6494, "open_interest": 386.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0008, "vega": 0.0068, "theta": -0.0041, "rho": -0.0008, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:50:49", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "EL261218C00075000", "bid": 36.4, "bid_size": 230.0, "ask": 38.7, "ask_size": 120.0, "iv": 0.5895, "open_interest": 137.0, "volume": 1.0, "delta": 0.9916, "gamma": 0.0013, "vega": 0.0098, "theta": 0.0, "rho": 0.0555, "theo": 37.475, "change": 5.95, "open": 36.5, "high": 36.5, "low": 36.5, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-11-04T10:27:52", "percent_change": 19.4763, "prev_day_close": 30.5499992370606}, {"option": "EL261218P00075000", "bid": 0.05, "bid_size": 1.0, "ask": 0.25, "ask_size": 343.0, "iv": 0.5808, "open_interest": 1466.0, "volume": 2.0, "delta": -0.011, "gamma": 0.0014, "vega": 0.0115, "theta": -0.0065, "rho": -0.0015, "theo": 0.0782, "change": -0.06, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T15:48:05", "percent_change": -30.0, "prev_day_close": 0.199999997392297}, {"option": "EL261218C00080000", "bid": 30.6, "bid_size": 27.0, "ask": 34.5, "ask_size": 20.0, "iv": 0.4966, "open_interest": 83.0, "volume": 2.0, "delta": 0.9832, "gamma": 0.0024, "vega": 0.0166, "theta": -0.0039, "rho": 0.0607, "theo": 32.5472, "change": 7.08, "open": 32.88, "high": 32.88, "low": 32.88, "tick": "no_change", "last_trade_price": 32.88, "last_trade_time": "2026-11-04T11:16:17", "percent_change": 27.4419, "prev_day_close": 25.7999992370605}, {"option": "EL261218P00080000", "bid": 0.05, "bid_size": 29.0, "ask": 0.6, "ask_size": 463.0, "iv": 0.5713, "open_interest": 145.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0025, "vega": 0.0189, "theta": -0.0101, "rho": -0.0027, "theo": 0.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-02T15:21:25", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "EL261218C00085000", "bid": 26.3, "bid_size": 278.0, "ask": 29.6, "ask_size": 89.0, "iv": 0.5425, "open_interest": 126.0, "volume": 2.0, "delta": 0.968, "gamma": 0.0042, "vega": 0.0289, "theta": -0.0103, "rho": 0.0696, "theo": 27.672, "change": 6.64, "open": 27.99, "high": 27.99, "low": 27.99, "tick": "no_change", "last_trade_price": 27.99, "last_trade_time": "2026-11-04T11:16:17", "percent_change": 31.1007, "prev_day_close": 21.3500003814697}, {"option": "EL261218P00085000", "bid": 0.1, "bid_size": 199.0, "ask": 0.5, "ask_size": 552.0, "iv": 0.4773, "open_interest": 367.0, "volume": 6.0, "delta": -0.0352, "gamma": 0.0043, "vega": 0.0306, "theta": -0.0155, "rho": -0.0048, "theo": 0.2583, "change": -0.37, "open": 0.2, "high": 0.3, "low": 0.2, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T13:45:43", "percent_change": -61.6667, "prev_day_close": 0.599999994039536}, {"option": "EL261218C00090000", "bid": 21.6, "bid_size": 385.0, "ask": 24.0, "ask_size": 90.0, "iv": 0.4139, "open_interest": 193.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0071, "vega": 0.0468, "theta": -0.0189, "rho": 0.0794, "theo": 22.8941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.36, "last_trade_time": "2026-11-02T11:09:49", "percent_change": 0.0, "prev_day_close": 16.6500005722046}, {"option": "EL261218P00090000", "bid": 0.3, "bid_size": 209.0, "ask": 0.75, "ask_size": 460.0, "iv": 0.4471, "open_interest": 264.0, "volume": 11.0, "delta": -0.062, "gamma": 0.0072, "vega": 0.048, "theta": -0.0231, "rho": -0.0084, "theo": 0.4713, "change": -0.715, "open": 0.57, "high": 0.57, "low": 0.37, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-04T13:43:21", "percent_change": -63.5556, "prev_day_close": 1.12499997019768}, {"option": "EL261218C00095000", "bid": 16.9, "bid_size": 428.0, "ask": 20.2, "ask_size": 95.0, "iv": 0.4466, "open_interest": 191.0, "volume": 1.0, "delta": 0.8964, "gamma": 0.0114, "vega": 0.0711, "theta": -0.0298, "rho": 0.0872, "theo": 18.2905, "change": 4.33, "open": 17.33, "high": 17.33, "low": 17.33, "tick": "up", "last_trade_price": 17.33, "last_trade_time": "2026-11-04T10:18:09", "percent_change": 33.3077, "prev_day_close": 13.0}, {"option": "EL261218P00095000", "bid": 0.7, "bid_size": 245.0, "ask": 0.9, "ask_size": 72.0, "iv": 0.4039, "open_interest": 638.0, "volume": 22.0, "delta": -0.1066, "gamma": 0.0115, "vega": 0.0719, "theta": -0.0331, "rho": -0.0144, "theo": 0.853, "change": -1.16, "open": 1.08, "high": 1.08, "low": 0.71, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-04T15:48:05", "percent_change": -58.0, "prev_day_close": 1.99999994039536}, {"option": "EL261218C00100000", "bid": 12.8, "bid_size": 472.0, "ask": 15.0, "ask_size": 183.0, "iv": 0.3826, "open_interest": 501.0, "volume": 91.0, "delta": 0.826, "gamma": 0.017, "vega": 0.1007, "theta": -0.042, "rho": 0.0899, "theo": 13.9808, "change": 5.17, "open": 12.4, "high": 15.0, "low": 12.4, "tick": "no_change", "last_trade_price": 14.22, "last_trade_time": "2026-11-04T14:23:06", "percent_change": 57.1271, "prev_day_close": 9.05000019073486}, {"option": "EL261218P00100000", "bid": 1.3, "bid_size": 65.0, "ask": 2.6, "ask_size": 620.0, "iv": 0.4312, "open_interest": 721.0, "volume": 14.0, "delta": -0.1772, "gamma": 0.0172, "vega": 0.1013, "theta": -0.0446, "rho": -0.0237, "theo": 1.5283, "change": -2.11, "open": 2.3, "high": 2.3, "low": 1.34, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-04T13:43:21", "percent_change": -61.1594, "prev_day_close": 3.44999992847443}, {"option": "EL261218C00105000", "bid": 9.3, "bid_size": 387.0, "ask": 10.4, "ask_size": 43.0, "iv": 0.3527, "open_interest": 605.0, "volume": 9.0, "delta": 0.7251, "gamma": 0.0229, "vega": 0.1302, "theta": -0.0535, "rho": 0.0885, "theo": 10.1299, "change": 4.45, "open": 8.91, "high": 10.4, "low": 8.91, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-04T15:55:34", "percent_change": 74.7899, "prev_day_close": 5.95000004768372}, {"option": "EL261218P00105000", "bid": 2.45, "bid_size": 312.0, "ask": 2.8, "ask_size": 40.0, "iv": 0.3714, "open_interest": 938.0, "volume": 27.0, "delta": -0.2793, "gamma": 0.0232, "vega": 0.1306, "theta": -0.0556, "rho": -0.0365, "theo": 2.6647, "change": -3.01, "open": 2.55, "high": 2.55, "low": 2.54, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-11-04T15:39:57", "percent_change": -54.2342, "prev_day_close": 5.54999995231628}, {"option": "EL261218C00110000", "bid": 6.5, "bid_size": 337.0, "ask": 7.1, "ask_size": 16.0, "iv": 0.3555, "open_interest": 1881.0, "volume": 75.0, "delta": 0.5969, "gamma": 0.0274, "vega": 0.1506, "theta": -0.0611, "rho": 0.0755, "theo": 6.9166, "change": 3.73, "open": 5.74, "high": 7.5, "low": 5.74, "tick": "up", "last_trade_price": 7.43, "last_trade_time": "2026-11-04T12:38:46", "percent_change": 100.811, "prev_day_close": 3.70000004768372}, {"option": "EL261218P00110000", "bid": 4.2, "bid_size": 61.0, "ask": 5.8, "ask_size": 613.0, "iv": 0.4, "open_interest": 330.0, "volume": 27.0, "delta": -0.4096, "gamma": 0.0278, "vega": 0.1507, "theta": -0.0625, "rho": -0.052, "theo": 4.4461, "change": -4.05, "open": 4.8, "high": 4.8, "low": 4.1, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-04T12:33:58", "percent_change": -48.503, "prev_day_close": 8.34999990463257}, {"option": "EL261218C00115000", "bid": 4.0, "bid_size": 525.0, "ask": 4.7, "ask_size": 39.0, "iv": 0.3503, "open_interest": 865.0, "volume": 27.0, "delta": 0.4566, "gamma": 0.0285, "vega": 0.1542, "theta": -0.0619, "rho": 0.0587, "theo": 4.4588, "change": 2.475, "open": 3.98, "high": 5.1, "low": 3.95, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-04T15:43:52", "percent_change": 113.793, "prev_day_close": 2.17499995231628}, {"option": "EL261218P00115000", "bid": 6.7, "bid_size": 225.0, "ask": 7.6, "ask_size": 262.0, "iv": 0.3675, "open_interest": 131.0, "volume": 21.0, "delta": -0.5522, "gamma": 0.029, "vega": 0.1534, "theta": -0.0625, "rho": -0.0676, "theo": 6.9953, "change": -5.2, "open": 7.4, "high": 7.4, "low": 6.72, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-04T12:27:48", "percent_change": -43.3333, "prev_day_close": 12.0}, {"option": "EL261218C00120000", "bid": 2.45, "bid_size": 223.0, "ask": 2.9, "ask_size": 264.0, "iv": 0.3622, "open_interest": 1701.0, "volume": 354.0, "delta": 0.3259, "gamma": 0.0259, "vega": 0.1403, "theta": -0.0562, "rho": 0.0424, "theo": 2.7463, "change": 1.5, "open": 1.65, "high": 3.1, "low": 1.65, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-04T15:58:47", "percent_change": 120.0, "prev_day_close": 1.25}, {"option": "EL261218P00120000", "bid": 9.0, "bid_size": 158.0, "ask": 11.7, "ask_size": 153.0, "iv": 0.3601, "open_interest": 13.0, "volume": 0.0, "delta": -0.6849, "gamma": 0.0263, "vega": 0.1379, "theta": -0.0557, "rho": -0.0804, "theo": 10.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-11-02T10:00:08", "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "EL261218C00125000", "bid": 1.45, "bid_size": 14.0, "ask": 1.7, "ask_size": 75.0, "iv": 0.3536, "open_interest": 405.0, "volume": 21.0, "delta": 0.2204, "gamma": 0.0211, "vega": 0.1157, "theta": -0.0466, "rho": 0.0288, "theo": 1.6457, "change": 0.82, "open": 1.56, "high": 1.9, "low": 1.56, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-11-04T15:59:39", "percent_change": 102.5, "prev_day_close": 0.800000011920929}, {"option": "EL261218P00125000", "bid": 12.9, "bid_size": 92.0, "ask": 15.5, "ask_size": 227.0, "iv": 0.3577, "open_interest": 84.0, "volume": 0.0, "delta": -0.7914, "gamma": 0.0212, "vega": 0.1114, "theta": -0.0446, "rho": -0.0898, "theo": 14.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.7, "last_trade_time": "2026-10-02T14:11:00", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "EL261218C00130000", "bid": 0.75, "bid_size": 325.0, "ask": 1.15, "ask_size": 239.0, "iv": 0.3631, "open_interest": 993.0, "volume": 1.0, "delta": 0.1441, "gamma": 0.0159, "vega": 0.0889, "theta": -0.0362, "rho": 0.0189, "theo": 0.977, "change": 0.625, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T13:53:43", "percent_change": 147.059, "prev_day_close": 0.425000011920929}, {"option": "EL261218P00130000", "bid": 17.3, "bid_size": 90.0, "ask": 20.4, "ask_size": 223.0, "iv": 0.3973, "open_interest": 89.0, "volume": 0.0, "delta": -0.8676, "gamma": 0.0158, "vega": 0.0836, "theta": -0.0328, "rho": -0.0951, "theo": 18.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.1, "last_trade_time": "2026-10-06T13:20:27", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "EL261218C00135000", "bid": 0.4, "bid_size": 111.0, "ask": 0.7, "ask_size": 213.0, "iv": 0.3694, "open_interest": 35.0, "volume": 5.0, "delta": 0.0927, "gamma": 0.0113, "vega": 0.0653, "theta": -0.0269, "rho": 0.0122, "theo": 0.5827, "change": 0.285, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-11-04T13:22:54", "percent_change": 103.636, "prev_day_close": 0.275000005960464}, {"option": "EL261218P00135000", "bid": 21.9, "bid_size": 23.0, "ask": 24.5, "ask_size": 29.0, "iv": 0.3738, "open_interest": 0.0, "volume": 0.0, "delta": -0.9185, "gamma": 0.0113, "vega": 0.059, "theta": -0.0228, "rho": -0.0936, "theo": 23.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.96, "last_trade_time": "2026-10-01T09:46:17", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "EL261218C00140000", "bid": 0.05, "bid_size": 393.0, "ask": 0.4, "ask_size": 186.0, "iv": 0.353, "open_interest": 41.0, "volume": 2.0, "delta": 0.0592, "gamma": 0.0078, "vega": 0.0466, "theta": -0.0195, "rho": 0.0078, "theo": 0.3506, "change": 0.05, "open": 0.35, "high": 0.35, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T13:54:55", "percent_change": 20.0, "prev_day_close": 0.25}, {"option": "EL261218P00140000", "bid": 26.0, "bid_size": 26.0, "ask": 29.8, "ask_size": 33.0, "iv": 0.3494, "open_interest": 3.0, "volume": 0.0, "delta": -0.9543, "gamma": 0.0091, "vega": 0.0375, "theta": -0.0174, "rho": -0.0745, "theo": 27.9953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.16, "last_trade_time": "2026-11-02T15:08:37", "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "EL261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 125.0, "iv": 0.3717, "open_interest": 48.0, "volume": 0.0, "delta": 0.0382, "gamma": 0.0054, "vega": 0.0329, "theta": -0.014, "rho": 0.005, "theo": 0.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T15:36:07", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "EL261218P00145000", "bid": 31.5, "bid_size": 20.0, "ask": 34.2, "ask_size": 23.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0087, "vega": 0.0169, "theta": -0.0138, "rho": -0.0369, "theo": 32.8973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-10-22T11:13:25", "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "EL261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 65.0, "iv": 0.4008, "open_interest": 88.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0037, "vega": 0.0232, "theta": -0.01, "rho": 0.0032, "theo": 0.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-13T13:41:38", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "EL261218P00150000", "bid": 35.8, "bid_size": 16.0, "ask": 39.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0011, "vega": 0.0, "theta": -0.0237, "rho": 0.0, "theo": 37.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "EL261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 68.0, "iv": 0.5375, "open_interest": 16.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0025, "vega": 0.0164, "theta": -0.0072, "rho": 0.0021, "theo": 0.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-14T13:15:43", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "EL261218P00155000", "bid": 40.8, "bid_size": 17.0, "ask": 44.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0237, "rho": 0.0, "theo": 42.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.85, "last_trade_time": "2026-03-17T11:15:13", "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "EL261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 69.0, "iv": 0.5184, "open_interest": 13.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0017, "vega": 0.0116, "theta": -0.0052, "rho": 0.0014, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-06-22T11:19:41", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "EL261218P00160000", "bid": 45.8, "bid_size": 16.0, "ask": 49.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0237, "rho": 0.0, "theo": 47.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.7000007629394}, {"option": "EL261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 69.0, "iv": 0.6112, "open_interest": 30.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0012, "vega": 0.0083, "theta": -0.0038, "rho": 0.001, "theo": 0.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-06-25T10:23:47", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "EL261218P00165000", "bid": 50.8, "bid_size": 16.0, "ask": 54.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0237, "rho": 0.0, "theo": 52.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.71, "last_trade_time": "2026-03-03T09:55:23", "percent_change": 0.0, "prev_day_close": 59.6500015258789}, {"option": "EL261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 70.0, "iv": 0.6484, "open_interest": 3.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0008, "vega": 0.006, "theta": -0.0028, "rho": 0.0007, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-06-11T09:30:05", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "EL261218P00170000", "bid": 55.8, "bid_size": 16.0, "ask": 59.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0237, "rho": 0.0, "theo": 57.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.7999992370606}, {"option": "EL261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 57.0, "iv": 0.7117, "open_interest": 14.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0006, "vega": 0.0044, "theta": -0.0021, "rho": 0.0005, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-24T11:34:29", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "EL261218P00175000", "bid": 60.8, "bid_size": 16.0, "ask": 64.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0237, "rho": 0.0, "theo": 62.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-03-24T09:30:46", "percent_change": 0.0, "prev_day_close": 69.7000007629394}, {"option": "EL270115C00025000", "bid": 85.3, "bid_size": 16.0, "ask": 89.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0175, "theo": 87.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.5, "last_trade_time": "2026-07-16T14:07:24", "percent_change": 0.0, "prev_day_close": 80.2999992370606}, {"option": "EL270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 2.1299, "open_interest": 99.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-02T11:34:45", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EL270115C00030000", "bid": 80.3, "bid_size": 16.0, "ask": 84.3, "ask_size": 17.0, "iv": 1.1642, "open_interest": 9.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0226, "theo": 82.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.65, "last_trade_time": "2026-06-05T10:52:26", "percent_change": 0.0, "prev_day_close": 75.3999977111816}, {"option": "EL270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0932, "open_interest": 105.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-22T14:52:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EL270115C00035000", "bid": 75.3, "bid_size": 16.0, "ask": 79.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 1405.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0355, "theo": 77.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-10-22T15:40:51", "percent_change": 0.0, "prev_day_close": 70.3999977111816}, {"option": "EL270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.97, "open_interest": 2544.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T09:52:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EL270115C00040000", "bid": 71.0, "bid_size": 16.0, "ask": 74.2, "ask_size": 16.0, "iv": 1.1667, "open_interest": 50.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0766, "theo": 72.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.05, "last_trade_time": "2026-10-22T15:40:51", "percent_change": 0.0, "prev_day_close": 65.5499992370606}, {"option": "EL270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 16.0, "iv": 1.0393, "open_interest": 181.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0003, "rho": -0.0001, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-09T09:43:30", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "EL270115C00045000", "bid": 65.4, "bid_size": 28.0, "ask": 69.3, "ask_size": 28.0, "iv": 0.0, "open_interest": 71.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": 0.0916, "theo": 67.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.1, "last_trade_time": "2026-08-21T10:21:48", "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "EL270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 194.0, "iv": 1.1074, "open_interest": 988.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0005, "rho": -0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-13T14:27:43", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "EL270115C00050000", "bid": 61.0, "bid_size": 140.0, "ask": 63.8, "ask_size": 103.0, "iv": 0.0, "open_interest": 125.0, "volume": 11.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0019, "theta": 0.0, "rho": 0.1017, "theo": 62.4258, "change": 6.65, "open": 62.0, "high": 62.0, "low": 62.0, "tick": "no_change", "last_trade_price": 62.0, "last_trade_time": "2026-11-04T10:08:15", "percent_change": 12.0145, "prev_day_close": 55.3500003814697}, {"option": "EL270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 320.0, "iv": 0.8051, "open_interest": 1231.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0008, "rho": -0.0003, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-25T15:42:46", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "EL270115C00055000", "bid": 55.8, "bid_size": 315.0, "ask": 59.3, "ask_size": 115.0, "iv": 0.7057, "open_interest": 160.0, "volume": 1.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0033, "theta": 0.0, "rho": 0.1116, "theo": 57.4808, "change": 7.2, "open": 57.8, "high": 57.8, "low": 57.8, "tick": "up", "last_trade_price": 57.8, "last_trade_time": "2026-11-04T10:37:31", "percent_change": 14.2293, "prev_day_close": 50.5999984741211}, {"option": "EL270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 385.0, "iv": 0.7916, "open_interest": 630.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0013, "rho": -0.0005, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-02T13:03:50", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "EL270115C00060000", "bid": 51.1, "bid_size": 280.0, "ask": 53.8, "ask_size": 175.0, "iv": 0.0, "open_interest": 610.0, "volume": 2.0, "delta": 0.9979, "gamma": 0.0004, "vega": 0.0056, "theta": 0.0, "rho": 0.1214, "theo": 52.5419, "change": 6.95, "open": 52.5, "high": 52.5, "low": 52.5, "tick": "no_change", "last_trade_price": 52.5, "last_trade_time": "2026-11-04T10:35:01", "percent_change": 15.258, "prev_day_close": 45.5499992370606}, {"option": "EL270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 251.0, "iv": 0.7047, "open_interest": 2564.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0004, "vega": 0.0057, "theta": -0.002, "rho": -0.0008, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T09:44:01", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "EL270115C00065000", "bid": 46.1, "bid_size": 271.0, "ask": 49.5, "ask_size": 87.0, "iv": 0.645, "open_interest": 236.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0007, "vega": 0.0093, "theta": 0.0, "rho": 0.1309, "theo": 47.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.9, "last_trade_time": "2026-11-02T09:32:47", "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "EL270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 336.0, "iv": 0.5821, "open_interest": 1655.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0007, "vega": 0.0094, "theta": -0.0032, "rho": -0.0015, "theo": 0.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T09:37:06", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "EL270115C00070000", "bid": 40.8, "bid_size": 603.0, "ask": 44.0, "ask_size": 235.0, "iv": 0.0, "open_interest": 385.0, "volume": 2.0, "delta": 0.9902, "gamma": 0.0012, "vega": 0.0152, "theta": -0.0003, "rho": 0.1399, "theo": 42.7036, "change": 7.45, "open": 43.5, "high": 43.5, "low": 43.5, "tick": "no_change", "last_trade_price": 43.5, "last_trade_time": "2026-11-04T10:56:34", "percent_change": 20.6657, "prev_day_close": 36.0500011444092}, {"option": "EL270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 337.0, "iv": 0.4958, "open_interest": 1921.0, "volume": 10.0, "delta": -0.0115, "gamma": 0.0012, "vega": 0.0153, "theta": -0.005, "rho": -0.0026, "theo": 0.1007, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T10:36:48", "percent_change": -20.0, "prev_day_close": 0.249999994412065}, {"option": "EL270115C00075000", "bid": 36.4, "bid_size": 622.0, "ask": 39.1, "ask_size": 226.0, "iv": 0.4316, "open_interest": 1353.0, "volume": 0.0, "delta": 0.982, "gamma": 0.002, "vega": 0.0242, "theta": -0.0034, "rho": 0.148, "theo": 37.8249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.0, "last_trade_time": "2026-10-30T15:57:05", "percent_change": 0.0, "prev_day_close": 31.2000007629394}, {"option": "EL270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 246.0, "iv": 0.4893, "open_interest": 2424.0, "volume": 8.0, "delta": -0.0198, "gamma": 0.002, "vega": 0.0243, "theta": -0.0076, "rho": -0.0045, "theo": 0.1757, "change": -0.17, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T13:40:43", "percent_change": -48.5714, "prev_day_close": 0.350000008940697}, {"option": "EL270115C00080000", "bid": 31.5, "bid_size": 581.0, "ask": 34.4, "ask_size": 194.0, "iv": 0.4314, "open_interest": 494.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0033, "vega": 0.0374, "theta": -0.0076, "rho": 0.1549, "theo": 32.9992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.28, "last_trade_time": "2026-11-02T10:21:12", "percent_change": 0.0, "prev_day_close": 26.5999994277954}, {"option": "EL270115P00080000", "bid": 0.2, "bid_size": 61.0, "ask": 0.85, "ask_size": 477.0, "iv": 0.4973, "open_interest": 4609.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0034, "vega": 0.0376, "theta": -0.0112, "rho": -0.0076, "theo": 0.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T12:43:31", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "EL270115C00085000", "bid": 27.6, "bid_size": 233.0, "ask": 29.5, "ask_size": 144.0, "iv": 0.4711, "open_interest": 334.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0053, "vega": 0.056, "theta": -0.013, "rho": 0.1597, "theo": 28.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.59, "last_trade_time": "2026-10-27T13:54:56", "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "EL270115P00085000", "bid": 0.25, "bid_size": 58.0, "ask": 0.9, "ask_size": 207.0, "iv": 0.4291, "open_interest": 937.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.0053, "vega": 0.0566, "theta": -0.0161, "rho": -0.0125, "theo": 0.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T15:19:02", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "EL270115C00090000", "bid": 22.5, "bid_size": 390.0, "ask": 24.9, "ask_size": 202.0, "iv": 0.4091, "open_interest": 1929.0, "volume": 5.0, "delta": 0.9131, "gamma": 0.008, "vega": 0.0806, "theta": -0.0196, "rho": 0.1614, "theo": 23.6627, "change": 6.6, "open": 22.3, "high": 24.5, "low": 22.3, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-11-04T10:57:28", "percent_change": 36.8715, "prev_day_close": 17.9000005722046}, {"option": "EL270115P00090000", "bid": 0.7, "bid_size": 206.0, "ask": 0.95, "ask_size": 189.0, "iv": 0.3974, "open_interest": 2378.0, "volume": 1.0, "delta": -0.0896, "gamma": 0.0081, "vega": 0.0811, "theta": -0.0224, "rho": -0.02, "theo": 0.8805, "change": -0.55, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T09:32:03", "percent_change": -31.4286, "prev_day_close": 1.75}, {"option": "EL270115C00095000", "bid": 17.9, "bid_size": 702.0, "ask": 19.8, "ask_size": 98.0, "iv": 0.3454, "open_interest": 763.0, "volume": 10.0, "delta": 0.8635, "gamma": 0.0114, "vega": 0.1104, "theta": -0.0272, "rho": 0.159, "theo": 19.2812, "change": 5.2, "open": 18.9, "high": 19.3, "low": 18.9, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-11-04T15:19:09", "percent_change": 36.8794, "prev_day_close": 14.0999999046326}, {"option": "EL270115P00095000", "bid": 1.3, "bid_size": 64.0, "ask": 1.65, "ask_size": 271.0, "iv": 0.3888, "open_interest": 1429.0, "volume": 1.0, "delta": -0.14, "gamma": 0.0116, "vega": 0.1114, "theta": -0.0296, "rho": -0.031, "theo": 1.4594, "change": -1.365, "open": 1.51, "high": 1.51, "low": 1.51, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-11-04T10:35:33", "percent_change": -47.4783, "prev_day_close": 2.875}, {"option": "EL270115C00100000", "bid": 13.2, "bid_size": 429.0, "ask": 16.4, "ask_size": 182.0, "iv": 0.3429, "open_interest": 2640.0, "volume": 90.0, "delta": 0.7944, "gamma": 0.0154, "vega": 0.1427, "theta": -0.0351, "rho": 0.1515, "theo": 15.2157, "change": 5.65, "open": 12.35, "high": 16.05, "low": 12.35, "tick": "up", "last_trade_price": 16.05, "last_trade_time": "2026-11-04T13:45:46", "percent_change": 54.3269, "prev_day_close": 10.3999996185303}, {"option": "EL270115P00100000", "bid": 2.2, "bid_size": 213.0, "ask": 2.5, "ask_size": 145.0, "iv": 0.3721, "open_interest": 1273.0, "volume": 31.0, "delta": -0.2103, "gamma": 0.0157, "vega": 0.1436, "theta": -0.0372, "rho": -0.0457, "theo": 2.3612, "change": -2.2, "open": 3.3, "high": 3.3, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T12:38:31", "percent_change": -48.8889, "prev_day_close": 4.5}, {"option": "EL270115C00105000", "bid": 11.1, "bid_size": 140.0, "ask": 12.4, "ask_size": 239.0, "iv": 0.371, "open_interest": 769.0, "volume": 11.0, "delta": 0.7054, "gamma": 0.0192, "vega": 0.1722, "theta": -0.0419, "rho": 0.1384, "theo": 11.5799, "change": 4.6, "open": 9.35, "high": 12.0, "low": 9.35, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-11-04T12:25:17", "percent_change": 62.1622, "prev_day_close": 7.39999985694885}, {"option": "EL270115P00105000", "bid": 3.5, "bid_size": 282.0, "ask": 3.9, "ask_size": 34.0, "iv": 0.361, "open_interest": 993.0, "volume": 18.0, "delta": -0.3015, "gamma": 0.0197, "vega": 0.1732, "theta": -0.0438, "rho": -0.0639, "theo": 3.701, "change": -3.05, "open": 3.6, "high": 3.7, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T12:37:23", "percent_change": -45.8647, "prev_day_close": 6.65000009536743}, {"option": "EL270115C00110000", "bid": 8.2, "bid_size": 9.0, "ask": 9.2, "ask_size": 269.0, "iv": 0.3636, "open_interest": 3252.0, "volume": 42.0, "delta": 0.6, "gamma": 0.0221, "vega": 0.1924, "theta": -0.0462, "rho": 0.1204, "theo": 8.4773, "change": 3.65, "open": 8.0, "high": 9.2, "low": 8.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-11-04T15:42:08", "percent_change": 71.5686, "prev_day_close": 5.10000014305115}, {"option": "EL270115P00110000", "bid": 5.4, "bid_size": 44.0, "ask": 7.0, "ask_size": 635.0, "iv": 0.3837, "open_interest": 1547.0, "volume": 25.0, "delta": -0.41, "gamma": 0.0227, "vega": 0.1925, "theta": -0.0479, "rho": -0.0831, "theo": 5.5892, "change": -4.0, "open": 6.0, "high": 6.0, "low": 5.4, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-04T11:22:43", "percent_change": -42.5532, "prev_day_close": 9.40000009536743}, {"option": "EL270115C00115000", "bid": 5.6, "bid_size": 34.0, "ask": 6.3, "ask_size": 171.0, "iv": 0.3496, "open_interest": 705.0, "volume": 22.0, "delta": 0.4868, "gamma": 0.0232, "vega": 0.1983, "theta": -0.0471, "rho": 0.0995, "theo": 5.972, "change": 3.15, "open": 5.65, "high": 6.55, "low": 5.65, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-11-04T14:00:09", "percent_change": 92.6471, "prev_day_close": 3.39999997615814}, {"option": "EL270115P00115000", "bid": 7.8, "bid_size": 156.0, "ask": 9.9, "ask_size": 435.0, "iv": 0.3841, "open_interest": 614.0, "volume": 23.0, "delta": -0.5271, "gamma": 0.024, "vega": 0.1968, "theta": -0.0486, "rho": -0.1022, "theo": 8.0935, "change": -4.7, "open": 8.6, "high": 8.6, "low": 7.7, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-04T14:00:09", "percent_change": -37.9032, "prev_day_close": 12.4000000953674}, {"option": "EL270115C00120000", "bid": 3.9, "bid_size": 24.0, "ask": 4.3, "ask_size": 92.0, "iv": 0.3439, "open_interest": 1054.0, "volume": 355.0, "delta": 0.3769, "gamma": 0.0223, "vega": 0.189, "theta": -0.0445, "rho": 0.078, "theo": 4.0632, "change": 1.725, "open": 3.7, "high": 4.6, "low": 3.3, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-04T15:49:50", "percent_change": 79.3103, "prev_day_close": 2.17499995231628}, {"option": "EL270115P00120000", "bid": 9.4, "bid_size": 273.0, "ask": 11.6, "ask_size": 20.0, "iv": 0.3025, "open_interest": 256.0, "volume": 120.0, "delta": -0.6416, "gamma": 0.0232, "vega": 0.1844, "theta": -0.0456, "rho": -0.1154, "theo": 11.2157, "change": -5.55, "open": 10.8, "high": 11.1, "low": 10.8, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T11:13:05", "percent_change": -33.5347, "prev_day_close": 16.5499997138977}, {"option": "EL270115C00125000", "bid": 2.45, "bid_size": 238.0, "ask": 3.6, "ask_size": 399.0, "iv": 0.3606, "open_interest": 2165.0, "volume": 546.0, "delta": 0.2796, "gamma": 0.0198, "vega": 0.1678, "theta": -0.0392, "rho": 0.0584, "theo": 2.688, "change": 1.4, "open": 2.5, "high": 3.1, "low": 2.5, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-04T15:06:16", "percent_change": 100.0, "prev_day_close": 1.39999997615814}, {"option": "EL270115P00125000", "bid": 13.7, "bid_size": 124.0, "ask": 16.3, "ask_size": 128.0, "iv": 0.3474, "open_interest": 24.0, "volume": 0.0, "delta": -0.743, "gamma": 0.0206, "vega": 0.1594, "theta": -0.0396, "rho": -0.1234, "theo": 14.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.5, "last_trade_time": "2026-05-15T15:55:33", "percent_change": 0.0, "prev_day_close": 20.4500007629395}, {"option": "EL270115C00130000", "bid": 1.35, "bid_size": 511.0, "ask": 2.05, "ask_size": 197.0, "iv": 0.338, "open_interest": 3312.0, "volume": 49.0, "delta": 0.2004, "gamma": 0.0165, "vega": 0.1402, "theta": -0.0326, "rho": 0.0421, "theo": 1.7431, "change": 0.925, "open": 1.85, "high": 1.95, "low": 1.85, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T13:48:24", "percent_change": 94.8718, "prev_day_close": 0.974999994039536}, {"option": "EL270115P00130000", "bid": 17.2, "bid_size": 72.0, "ask": 20.9, "ask_size": 128.0, "iv": 0.344, "open_interest": 40.0, "volume": 0.0, "delta": -0.8251, "gamma": 0.0169, "vega": 0.1263, "theta": -0.0317, "rho": -0.1246, "theo": 19.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.4, "last_trade_time": "2026-10-01T10:22:41", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "EL270115C00135000", "bid": 0.4, "bid_size": 882.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.3124, "open_interest": 1004.0, "volume": 24.0, "delta": 0.14, "gamma": 0.013, "vega": 0.1117, "theta": -0.026, "rho": 0.0295, "theo": 1.1176, "change": 0.55, "open": 1.2, "high": 1.25, "low": 1.13, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T14:37:27", "percent_change": 91.6667, "prev_day_close": 0.599999994039536}, {"option": "EL270115P00135000", "bid": 22.2, "bid_size": 111.0, "ask": 24.9, "ask_size": 108.0, "iv": 0.3527, "open_interest": 0.0, "volume": 0.0, "delta": -0.8864, "gamma": 0.013, "vega": 0.0949, "theta": -0.0235, "rho": -0.1239, "theo": 23.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.09, "last_trade_time": "2025-03-31T10:40:52", "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "EL270115C00140000", "bid": 0.1, "bid_size": 364.0, "ask": 0.95, "ask_size": 188.0, "iv": 0.3225, "open_interest": 176.0, "volume": 2.0, "delta": 0.0961, "gamma": 0.0098, "vega": 0.086, "theta": -0.02, "rho": 0.0203, "theo": 0.7134, "change": 0.405, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-11-04T10:33:46", "percent_change": 124.615, "prev_day_close": 0.325000006705523}, {"option": "EL270115P00140000", "bid": 26.2, "bid_size": 21.0, "ask": 30.1, "ask_size": 37.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": -0.9304, "gamma": 0.01, "vega": 0.0667, "theta": -0.0168, "rho": -0.1106, "theo": 28.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.4, "last_trade_time": "2026-01-13T13:48:04", "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "EL270115C00145000", "bid": 0.35, "bid_size": 203.0, "ask": 0.55, "ask_size": 37.0, "iv": 0.3499, "open_interest": 153.0, "volume": 1.0, "delta": 0.0654, "gamma": 0.0073, "vega": 0.0646, "theta": -0.0151, "rho": 0.0138, "theo": 0.4561, "change": 0.025, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T09:30:41", "percent_change": 11.1111, "prev_day_close": 0.225000003352761}, {"option": "EL270115P00145000", "bid": 31.0, "bid_size": 26.0, "ask": 34.7, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.0093, "vega": 0.0367, "theta": -0.0167, "rho": -0.0736, "theo": 32.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.24, "last_trade_time": "2026-07-02T10:41:49", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "EL270115C00150000", "bid": 0.05, "bid_size": 410.0, "ask": 0.45, "ask_size": 231.0, "iv": 0.3458, "open_interest": 1916.0, "volume": 1.0, "delta": 0.0444, "gamma": 0.0053, "vega": 0.0477, "theta": -0.0112, "rho": 0.0094, "theo": 0.2933, "change": 0.075, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T10:46:42", "percent_change": 42.8571, "prev_day_close": 0.175000006332994}, {"option": "EL270115P00150000", "bid": 35.8, "bid_size": 74.0, "ask": 39.2, "ask_size": 238.0, "iv": 0.0, "open_interest": 750.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0049, "vega": 0.0005, "theta": -0.0143, "rho": 0.0, "theo": 37.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.2, "last_trade_time": "2026-07-09T15:26:56", "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "EL270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 205.0, "iv": 0.3839, "open_interest": 239.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0038, "vega": 0.0349, "theta": -0.0082, "rho": 0.0064, "theo": 0.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T11:09:26", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "EL270115P00155000", "bid": 40.8, "bid_size": 20.0, "ask": 44.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0143, "rho": 0.0, "theo": 42.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.8, "last_trade_time": "2025-12-01T10:46:17", "percent_change": 0.0, "prev_day_close": 49.5500011444092}, {"option": "EL270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 270.0, "iv": 0.4322, "open_interest": 716.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0027, "vega": 0.0254, "theta": -0.006, "rho": 0.0043, "theo": 0.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-14T13:57:26", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "EL270115P00160000", "bid": 45.8, "bid_size": 16.0, "ask": 49.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0143, "rho": 0.0, "theo": 47.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.0, "last_trade_time": "2026-03-20T10:29:16", "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "EL270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 92.0, "iv": 0.4564, "open_interest": 23.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0019, "vega": 0.0185, "theta": -0.0044, "rho": 0.003, "theo": 0.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-07-09T14:17:21", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "EL270115P00165000", "bid": 50.8, "bid_size": 16.0, "ask": 54.8, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0143, "rho": 0.0, "theo": 52.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.08, "last_trade_time": "2026-03-13T10:32:21", "percent_change": 0.0, "prev_day_close": 59.6000003814697}, {"option": "EL270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 89.0, "iv": 0.4849, "open_interest": 14.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0014, "vega": 0.0134, "theta": -0.0032, "rho": 0.002, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-02T09:41:47", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "EL270115P00170000", "bid": 55.8, "bid_size": 16.0, "ask": 59.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0143, "rho": 0.0, "theo": 57.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.5, "last_trade_time": "2026-11-02T09:32:47", "percent_change": 0.0, "prev_day_close": 64.7500019073486}, {"option": "EL270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 143.0, "iv": 0.4748, "open_interest": 1076.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.001, "vega": 0.0098, "theta": -0.0024, "rho": 0.0014, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-15T12:39:46", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "EL270115P00175000", "bid": 60.9, "bid_size": 16.0, "ask": 64.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0143, "rho": 0.0, "theo": 62.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 94.55, "last_trade_time": "2026-06-26T15:14:44", "percent_change": 0.0, "prev_day_close": 69.7999992370606}, {"option": "EL270319C00035000", "bid": 75.5, "bid_size": 16.0, "ask": 79.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.1059, "theo": 77.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.8, "last_trade_time": "2026-11-02T09:32:47", "percent_change": 0.0, "prev_day_close": 70.6000022888184}, {"option": "EL270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 1.2277, "open_interest": 15.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.002, "theta": -0.0004, "rho": -0.0004, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T12:44:26", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "EL270319C00040000", "bid": 71.1, "bid_size": 16.0, "ask": 74.4, "ask_size": 16.0, "iv": 0.8451, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0031, "theta": 0.0, "rho": 0.1209, "theo": 72.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.3, "last_trade_time": "2026-08-13T14:09:41", "percent_change": 0.0, "prev_day_close": 65.5000019073486}, {"option": "EL270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 1.0985, "open_interest": 18.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0008, "rho": -0.0007, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-09-01T15:35:03", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "EL270319C00045000", "bid": 65.6, "bid_size": 16.0, "ask": 69.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0056, "theta": 0.0, "rho": 0.1359, "theo": 67.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.2, "last_trade_time": "2026-11-02T09:32:47", "percent_change": 0.0, "prev_day_close": 60.7999992370606}, {"option": "EL270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 79.0, "iv": 0.7753, "open_interest": 41.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0063, "theta": -0.0013, "rho": -0.0013, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-23T12:44:26", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "EL270319C00050000", "bid": 60.7, "bid_size": 16.0, "ask": 64.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0004, "vega": 0.0094, "theta": 0.0, "rho": 0.1506, "theo": 62.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.57, "last_trade_time": "2026-07-29T09:30:05", "percent_change": 0.0, "prev_day_close": 55.6999988555908}, {"option": "EL270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 109.0, "iv": 0.6633, "open_interest": 167.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0004, "vega": 0.0105, "theta": -0.002, "rho": -0.0023, "theo": 0.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T10:38:24", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "EL270319C00055000", "bid": 56.3, "bid_size": 16.0, "ask": 59.7, "ask_size": 16.0, "iv": 0.6176, "open_interest": 18.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0006, "vega": 0.0154, "theta": 0.0, "rho": 0.165, "theo": 57.8393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.9, "last_trade_time": "2026-10-21T12:20:19", "percent_change": 0.0, "prev_day_close": 50.8999996185303}, {"option": "EL270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 241.0, "iv": 0.6371, "open_interest": 156.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0007, "vega": 0.0168, "theta": -0.0032, "rho": -0.0039, "theo": 0.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T13:31:32", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "EL270319C00060000", "bid": 51.0, "bid_size": 41.0, "ask": 54.9, "ask_size": 26.0, "iv": 0.5018, "open_interest": 20.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.001, "vega": 0.0241, "theta": 0.0, "rho": 0.1789, "theo": 52.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.2, "last_trade_time": "2026-06-01T13:17:42", "percent_change": 0.0, "prev_day_close": 46.3000011444092}, {"option": "EL270319P00060000", "bid": 0.1, "bid_size": 1.0, "ask": 0.85, "ask_size": 390.0, "iv": 0.6008, "open_interest": 163.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0011, "vega": 0.026, "theta": -0.0047, "rho": -0.0065, "theo": 0.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-03T13:31:32", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "EL270319C00065000", "bid": 46.2, "bid_size": 37.0, "ask": 50.0, "ask_size": 20.0, "iv": 0.4748, "open_interest": 8.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0016, "vega": 0.0366, "theta": 0.0, "rho": 0.1919, "theo": 48.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.0, "last_trade_time": "2026-09-08T15:55:00", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "EL270319P00065000", "bid": 0.05, "bid_size": 202.0, "ask": 0.4, "ask_size": 267.0, "iv": 0.4688, "open_interest": 577.0, "volume": 5.0, "delta": -0.0238, "gamma": 0.0017, "vega": 0.0387, "theta": -0.0068, "rho": -0.0104, "theo": 0.3271, "change": -0.17, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-04T14:37:11", "percent_change": -37.7778, "prev_day_close": 0.450000002980232}, {"option": "EL270319C00070000", "bid": 41.5, "bid_size": 79.0, "ask": 44.8, "ask_size": 53.0, "iv": 0.4119, "open_interest": 26.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0024, "vega": 0.0542, "theta": 0.0, "rho": 0.2055, "theo": 43.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.37, "last_trade_time": "2026-11-02T09:33:56", "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "EL270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 205.0, "iv": 0.4678, "open_interest": 1001.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0025, "vega": 0.0556, "theta": -0.0095, "rho": -0.0162, "theo": 0.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T12:13:06", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "EL270319C00075000", "bid": 36.7, "bid_size": 148.0, "ask": 40.1, "ask_size": 108.0, "iv": 0.4021, "open_interest": 235.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0035, "vega": 0.0753, "theta": -0.0039, "rho": 0.2158, "theo": 38.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-10-16T15:59:58", "percent_change": 0.0, "prev_day_close": 32.4499998092651}, {"option": "EL270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 122.0, "iv": 0.4958, "open_interest": 2353.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.0035, "vega": 0.077, "theta": -0.0128, "rho": -0.0244, "theo": 0.8177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-30T13:09:26", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "EL270319C00080000", "bid": 32.8, "bid_size": 492.0, "ask": 35.6, "ask_size": 257.0, "iv": 0.4436, "open_interest": 14315.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.0048, "vega": 0.1008, "theta": -0.0089, "rho": 0.2234, "theo": 34.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-11-03T10:37:12", "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "EL270319P00080000", "bid": 0.15, "bid_size": 224.0, "ask": 2.15, "ask_size": 341.0, "iv": 0.4436, "open_interest": 1362.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.0049, "vega": 0.1028, "theta": -0.0167, "rho": -0.0357, "theo": 1.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-11-03T12:11:40", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "EL270319C00085000", "bid": 29.1, "bid_size": 11.0, "ask": 31.2, "ask_size": 204.0, "iv": 0.4555, "open_interest": 38.0, "volume": 0.0, "delta": 0.8894, "gamma": 0.0064, "vega": 0.1302, "theta": -0.0142, "rho": 0.2279, "theo": 29.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-09-25T09:30:13", "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "EL270319P00085000", "bid": 0.45, "bid_size": 354.0, "ask": 1.9, "ask_size": 18.0, "iv": 0.3851, "open_interest": 259.0, "volume": 42.0, "delta": -0.1142, "gamma": 0.0065, "vega": 0.132, "theta": -0.0209, "rho": -0.0503, "theo": 1.8465, "change": -1.05, "open": 2.07, "high": 2.07, "low": 1.7, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T15:24:37", "percent_change": -38.1818, "prev_day_close": 2.75}, {"option": "EL270319C00090000", "bid": 25.2, "bid_size": 16.0, "ask": 27.1, "ask_size": 429.0, "iv": 0.4487, "open_interest": 136.0, "volume": 4.0, "delta": 0.8475, "gamma": 0.0081, "vega": 0.1621, "theta": -0.0198, "rho": 0.2327, "theo": 25.8509, "change": 5.45, "open": 26.0, "high": 26.0, "low": 26.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-11-04T11:38:43", "percent_change": 26.5207, "prev_day_close": 20.5500001907349}, {"option": "EL270319P00090000", "bid": 1.35, "bid_size": 217.0, "ask": 3.3, "ask_size": 391.0, "iv": 0.4086, "open_interest": 372.0, "volume": 1.0, "delta": -0.1564, "gamma": 0.0082, "vega": 0.1634, "theta": -0.0254, "rho": -0.0685, "theo": 2.6703, "change": -1.07, "open": 2.88, "high": 2.88, "low": 2.88, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-11-04T10:12:49", "percent_change": -27.0886, "prev_day_close": 3.94999992847443}, {"option": "EL270319C00095000", "bid": 20.0, "bid_size": 214.0, "ask": 23.5, "ask_size": 185.0, "iv": 0.4073, "open_interest": 50.0, "volume": 0.0, "delta": 0.7967, "gamma": 0.0099, "vega": 0.1934, "theta": -0.025, "rho": 0.2328, "theo": 22.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-11-03T11:52:44", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "EL270319P00095000", "bid": 3.4, "bid_size": 72.0, "ask": 3.9, "ask_size": 163.0, "iv": 0.4151, "open_interest": 201.0, "volume": 89.0, "delta": -0.2076, "gamma": 0.0101, "vega": 0.1946, "theta": -0.0296, "rho": -0.0905, "theo": 3.7639, "change": -1.85, "open": 3.7, "high": 3.8, "low": 3.7, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-04T15:24:43", "percent_change": -33.3333, "prev_day_close": 5.54999995231628}, {"option": "EL270319C00100000", "bid": 17.1, "bid_size": 548.0, "ask": 19.6, "ask_size": 370.0, "iv": 0.4067, "open_interest": 287.0, "volume": 2.0, "delta": 0.7378, "gamma": 0.0117, "vega": 0.2224, "theta": -0.0298, "rho": 0.2384, "theo": 18.4852, "change": 5.5, "open": 19.1, "high": 19.1, "low": 19.1, "tick": "no_change", "last_trade_price": 19.1, "last_trade_time": "2026-11-04T13:48:28", "percent_change": 40.4412, "prev_day_close": 13.6000003814697}, {"option": "EL270319P00100000", "bid": 4.6, "bid_size": 392.0, "ask": 5.4, "ask_size": 68.0, "iv": 0.4051, "open_interest": 237.0, "volume": 66.0, "delta": -0.2674, "gamma": 0.0118, "vega": 0.2232, "theta": -0.0333, "rho": -0.1156, "theo": 5.1722, "change": -2.3, "open": 4.75, "high": 5.17, "low": 4.75, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-04T14:25:20", "percent_change": -31.0811, "prev_day_close": 7.39999985694885}, {"option": "EL270319C00105000", "bid": 13.9, "bid_size": 572.0, "ask": 16.1, "ask_size": 384.0, "iv": 0.3933, "open_interest": 28734.0, "volume": 4.0, "delta": 0.6722, "gamma": 0.0131, "vega": 0.246, "theta": -0.0335, "rho": 0.2227, "theo": 15.308, "change": 5.45, "open": 12.92, "high": 16.3, "low": 12.92, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-11-04T12:57:14", "percent_change": 50.2304, "prev_day_close": 10.8499999046326}, {"option": "EL270319P00105000", "bid": 6.8, "bid_size": 20.0, "ask": 7.2, "ask_size": 205.0, "iv": 0.4086, "open_interest": 191.0, "volume": 136.0, "delta": -0.3343, "gamma": 0.0134, "vega": 0.2468, "theta": -0.0362, "rho": -0.1423, "theo": 6.9324, "change": -2.7, "open": 7.1, "high": 7.1, "low": 6.9, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-11-04T15:24:37", "percent_change": -28.125, "prev_day_close": 9.59999990463257}, {"option": "EL270319C00110000", "bid": 12.1, "bid_size": 43.0, "ask": 12.8, "ask_size": 86.0, "iv": 0.398, "open_interest": 7376.0, "volume": 14.0, "delta": 0.6019, "gamma": 0.0142, "vega": 0.2624, "theta": -0.0361, "rho": 0.2038, "theo": 12.4993, "change": 4.22, "open": 11.9, "high": 12.92, "low": 11.9, "tick": "up", "last_trade_price": 12.87, "last_trade_time": "2026-11-04T12:18:19", "percent_change": 48.7861, "prev_day_close": 8.64999961853027}, {"option": "EL270319P00110000", "bid": 8.5, "bid_size": 234.0, "ask": 10.2, "ask_size": 245.0, "iv": 0.4106, "open_interest": 164.0, "volume": 39.0, "delta": -0.4064, "gamma": 0.0146, "vega": 0.2626, "theta": -0.0379, "rho": -0.1688, "theo": 9.0702, "change": -3.1, "open": 8.6, "high": 9.1, "low": 8.6, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-11-04T14:09:46", "percent_change": -25.4098, "prev_day_close": 12.2000002861023}, {"option": "EL270319C00115000", "bid": 9.8, "bid_size": 21.0, "ask": 10.4, "ask_size": 213.0, "iv": 0.3962, "open_interest": 1629.0, "volume": 1520.0, "delta": 0.5295, "gamma": 0.0148, "vega": 0.2702, "theta": -0.0374, "rho": 0.1826, "theo": 10.0671, "change": 3.89, "open": 9.24, "high": 10.7, "low": 9.24, "tick": "down", "last_trade_price": 10.59, "last_trade_time": "2026-11-04T14:17:28", "percent_change": 58.0597, "prev_day_close": 6.70000004768372}, {"option": "EL270319P00115000", "bid": 11.3, "bid_size": 129.0, "ask": 11.9, "ask_size": 26.0, "iv": 0.3951, "open_interest": 21.0, "volume": 101.0, "delta": -0.4813, "gamma": 0.0154, "vega": 0.2693, "theta": -0.0384, "rho": -0.193, "theo": 11.5967, "change": -3.7, "open": 11.3, "high": 11.5, "low": 11.3, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-11-04T14:07:36", "percent_change": -24.5033, "prev_day_close": 15.1000003814697}, {"option": "EL270319C00120000", "bid": 7.7, "bid_size": 29.0, "ask": 8.4, "ask_size": 255.0, "iv": 0.3926, "open_interest": 318.0, "volume": 25.0, "delta": 0.4578, "gamma": 0.0149, "vega": 0.2694, "theta": -0.0373, "rho": 0.1603, "theo": 8.0038, "change": 3.05, "open": 7.0, "high": 8.3, "low": 7.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-11-04T12:08:03", "percent_change": 59.2233, "prev_day_close": 5.15000009536743}, {"option": "EL270319P00120000", "bid": 13.9, "bid_size": 153.0, "ask": 15.9, "ask_size": 212.0, "iv": 0.4056, "open_interest": 25.0, "volume": 11.0, "delta": -0.5564, "gamma": 0.0157, "vega": 0.2664, "theta": -0.0377, "rho": -0.2128, "theo": 14.5078, "change": -4.1, "open": 14.1, "high": 14.4, "low": 14.1, "tick": "no_change", "last_trade_price": 14.4, "last_trade_time": "2026-11-04T12:06:49", "percent_change": -22.1622, "prev_day_close": 18.5}, {"option": "EL270319C00125000", "bid": 5.9, "bid_size": 231.0, "ask": 6.5, "ask_size": 26.0, "iv": 0.3842, "open_interest": 1523.0, "volume": 20.0, "delta": 0.3893, "gamma": 0.0146, "vega": 0.2604, "theta": -0.036, "rho": 0.138, "theo": 6.288, "change": 2.67, "open": 5.9, "high": 6.9, "low": 5.9, "tick": "down", "last_trade_price": 6.62, "last_trade_time": "2026-11-04T14:17:28", "percent_change": 67.5949, "prev_day_close": 3.94999992847443}, {"option": "EL270319P00125000", "bid": 17.3, "bid_size": 121.0, "ask": 19.7, "ask_size": 295.0, "iv": 0.4155, "open_interest": 0.0, "volume": 62.0, "delta": -0.6292, "gamma": 0.0155, "vega": 0.2543, "theta": -0.0358, "rho": -0.2263, "theo": 17.7861, "change": -4.75, "open": 17.3, "high": 17.7, "low": 17.2, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-11-04T12:20:54", "percent_change": -21.1581, "prev_day_close": 22.4499998092651}, {"option": "EL270319C00130000", "bid": 4.6, "bid_size": 46.0, "ask": 5.2, "ask_size": 298.0, "iv": 0.3855, "open_interest": 14187.0, "volume": 23.0, "delta": 0.3259, "gamma": 0.0138, "vega": 0.2449, "theta": -0.0338, "rho": 0.1168, "theo": 4.8876, "change": 2.325, "open": 4.4, "high": 5.2, "low": 4.4, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-04T14:12:57", "percent_change": 80.8696, "prev_day_close": 2.875}, {"option": "EL270319P00130000", "bid": 20.2, "bid_size": 139.0, "ask": 23.3, "ask_size": 105.0, "iv": 0.3998, "open_interest": 2.0, "volume": 0.0, "delta": -0.6976, "gamma": 0.0149, "vega": 0.2344, "theta": -0.0328, "rho": -0.2324, "theo": 21.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.58, "last_trade_time": "2026-07-02T11:04:08", "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "EL270319C00135000", "bid": 3.6, "bid_size": 28.0, "ask": 3.9, "ask_size": 50.0, "iv": 0.3825, "open_interest": 579.0, "volume": 24.0, "delta": 0.269, "gamma": 0.0126, "vega": 0.2245, "theta": -0.0308, "rho": 0.0972, "theo": 3.764, "change": 1.7, "open": 4.35, "high": 4.35, "low": 3.8, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-04T13:26:14", "percent_change": 77.2727, "prev_day_close": 2.19999992847443}, {"option": "EL270319P00135000", "bid": 24.0, "bid_size": 135.0, "ask": 26.7, "ask_size": 134.0, "iv": 0.3845, "open_interest": 0.0, "volume": 0.0, "delta": -0.7598, "gamma": 0.0138, "vega": 0.2076, "theta": -0.029, "rho": -0.2292, "theo": 25.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8499994277954}, {"option": "EL270319C00140000", "bid": 2.75, "bid_size": 30.0, "ask": 3.0, "ask_size": 202.0, "iv": 0.3817, "open_interest": 14.0, "volume": 23.0, "delta": 0.2192, "gamma": 0.0114, "vega": 0.2014, "theta": -0.0276, "rho": 0.0798, "theo": 2.8762, "change": 0.8, "open": 2.85, "high": 2.9, "low": 2.85, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-11-04T11:36:28", "percent_change": 38.0952, "prev_day_close": 2.10000002384186}, {"option": "EL270319P00140000", "bid": 28.2, "bid_size": 118.0, "ask": 30.8, "ask_size": 118.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": -0.8148, "gamma": 0.0125, "vega": 0.1766, "theta": -0.0244, "rho": -0.2196, "theo": 29.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "EL270319C00145000", "bid": 1.8, "bid_size": 101.0, "ask": 2.5, "ask_size": 18.0, "iv": 0.379, "open_interest": 4.0, "volume": 0.0, "delta": 0.1767, "gamma": 0.01, "vega": 0.1772, "theta": -0.0241, "rho": 0.0647, "theo": 2.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-30T11:06:25", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "EL270319P00145000", "bid": 32.5, "bid_size": 110.0, "ask": 35.2, "ask_size": 105.0, "iv": 0.3779, "open_interest": 0.0, "volume": 0.0, "delta": -0.8615, "gamma": 0.0108, "vega": 0.1452, "theta": -0.0191, "rho": -0.2056, "theo": 33.892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "EL270319C00150000", "bid": 1.05, "bid_size": 250.0, "ask": 2.65, "ask_size": 186.0, "iv": 0.3935, "open_interest": 13.0, "volume": 0.0, "delta": 0.1411, "gamma": 0.0086, "vega": 0.1532, "theta": -0.0208, "rho": 0.0519, "theo": 1.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T13:28:06", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "EL270319P00150000", "bid": 36.5, "bid_size": 20.0, "ask": 40.3, "ask_size": 28.0, "iv": 0.3751, "open_interest": 0.0, "volume": 0.0, "delta": -0.9001, "gamma": 0.0092, "vega": 0.1154, "theta": -0.0135, "rho": -0.1914, "theo": 38.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "EL270319C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 111.0, "iv": 0.3648, "open_interest": 274.0, "volume": 0.0, "delta": 0.1118, "gamma": 0.0073, "vega": 0.1304, "theta": -0.0177, "rho": 0.0413, "theo": 1.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-20T12:56:55", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "EL270319P00155000", "bid": 41.2, "bid_size": 27.0, "ask": 45.0, "ask_size": 32.0, "iv": 0.3728, "open_interest": 0.0, "volume": 0.0, "delta": -0.9319, "gamma": 0.0078, "vega": 0.0861, "theta": -0.009, "rho": -0.1667, "theo": 43.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5499992370606}, {"option": "EL270319C00160000", "bid": 0.15, "bid_size": 102.0, "ask": 1.75, "ask_size": 59.0, "iv": 0.3823, "open_interest": 0.0, "volume": 0.0, "delta": 0.0881, "gamma": 0.0062, "vega": 0.1098, "theta": -0.0148, "rho": 0.0326, "theo": 0.9331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "EL270319P00160000", "bid": 46.0, "bid_size": 29.0, "ask": 49.6, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0084, "vega": 0.0557, "theta": -0.0052, "rho": -0.1187, "theo": 47.9693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8999996185303}, {"option": "EL270416C00045000", "bid": 65.7, "bid_size": 16.0, "ask": 69.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0003, "vega": 0.0085, "theta": 0.0, "rho": 0.1971, "theo": 67.7024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5499992370606}, {"option": "EL270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 0.9003, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0003, "vega": 0.0086, "theta": -0.0014, "rho": -0.002, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "EL270416C00050000", "bid": 61.3, "bid_size": 16.0, "ask": 64.6, "ask_size": 17.0, "iv": 0.5939, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0005, "vega": 0.014, "theta": 0.0, "rho": 0.2175, "theo": 62.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "EL270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 79.0, "iv": 0.6163, "open_interest": 2.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0005, "vega": 0.0141, "theta": -0.0022, "rho": -0.0035, "theo": 0.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-08T12:24:05", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "EL270416C00055000", "bid": 55.8, "bid_size": 16.0, "ask": 59.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0008, "vega": 0.0221, "theta": 0.0, "rho": 0.237, "theo": 58.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "EL270416P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 72.0, "iv": 0.5896, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0008, "vega": 0.0222, "theta": -0.0033, "rho": -0.0059, "theo": 0.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "EL270416C00060000", "bid": 51.1, "bid_size": 16.0, "ask": 55.0, "ask_size": 16.0, "iv": 0.4221, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0012, "vega": 0.0335, "theta": 0.0, "rho": 0.2551, "theo": 53.2237, "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": 46.4500007629394}, {"option": "EL270416P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 106.0, "iv": 0.5496, "open_interest": 3.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0012, "vega": 0.0336, "theta": -0.0049, "rho": -0.0095, "theo": 0.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-12T11:18:42", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "EL270416C00065000", "bid": 46.4, "bid_size": 56.0, "ask": 50.2, "ask_size": 35.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0018, "vega": 0.0488, "theta": 0.0, "rho": 0.2713, "theo": 48.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "EL270416P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 144.0, "iv": 0.4738, "open_interest": 2.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0018, "vega": 0.0491, "theta": -0.0069, "rho": -0.0149, "theo": 0.4246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T11:23:09", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "EL270416C00070000", "bid": 41.9, "bid_size": 46.0, "ask": 45.5, "ask_size": 34.0, "iv": 0.4433, "open_interest": 0.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0026, "vega": 0.0685, "theta": -0.0012, "rho": 0.285, "theo": 43.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "EL270416P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 87.0, "iv": 0.4931, "open_interest": 0.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0026, "vega": 0.0689, "theta": -0.0095, "rho": -0.0226, "theo": 0.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "EL270416C00075000", "bid": 37.4, "bid_size": 65.0, "ask": 41.0, "ask_size": 34.0, "iv": 0.4417, "open_interest": 7.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.0036, "vega": 0.0927, "theta": -0.0051, "rho": 0.2954, "theo": 39.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-09-22T15:12:23", "percent_change": 0.0, "prev_day_close": 32.7999992370606}, {"option": "EL270416P00075000", "bid": 0.15, "bid_size": 128.0, "ask": 1.75, "ask_size": 207.0, "iv": 0.4434, "open_interest": 21.0, "volume": 0.0, "delta": -0.0633, "gamma": 0.0037, "vega": 0.0933, "theta": -0.0125, "rho": -0.0332, "theo": 1.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-10-09T09:43:31", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "EL270416C00080000", "bid": 32.8, "bid_size": 83.0, "ask": 36.6, "ask_size": 57.0, "iv": 0.424, "open_interest": 35.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.0049, "vega": 0.121, "theta": -0.0094, "rho": 0.302, "theo": 34.8861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.6, "last_trade_time": "2026-11-02T11:31:59", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "EL270416P00080000", "bid": 1.15, "bid_size": 221.0, "ask": 1.65, "ask_size": 205.0, "iv": 0.4295, "open_interest": 36.0, "volume": 163.0, "delta": -0.0901, "gamma": 0.005, "vega": 0.1219, "theta": -0.016, "rho": -0.0472, "theo": 1.5244, "change": -0.75, "open": 1.6, "high": 1.6, "low": 1.4, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T15:49:13", "percent_change": -34.0909, "prev_day_close": 2.19999998807907}, {"option": "EL270416C00085000", "bid": 29.0, "bid_size": 535.0, "ask": 31.9, "ask_size": 453.0, "iv": 0.4151, "open_interest": 260.0, "volume": 1.0, "delta": 0.8801, "gamma": 0.0063, "vega": 0.1524, "theta": -0.014, "rho": 0.3041, "theo": 30.6684, "change": 6.11, "open": 30.86, "high": 30.86, "low": 30.86, "tick": "up", "last_trade_price": 30.86, "last_trade_time": "2026-11-04T14:24:16", "percent_change": 24.6869, "prev_day_close": 24.75}, {"option": "EL270416P00085000", "bid": 1.8, "bid_size": 192.0, "ask": 2.4, "ask_size": 232.0, "iv": 0.4223, "open_interest": 51.0, "volume": 12.0, "delta": -0.1244, "gamma": 0.0064, "vega": 0.1535, "theta": -0.0198, "rho": -0.0649, "theo": 2.213, "change": -0.925, "open": 2.1, "high": 2.2, "low": 2.1, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T15:52:07", "percent_change": -29.6, "prev_day_close": 3.125}, {"option": "EL270416C00090000", "bid": 25.6, "bid_size": 84.0, "ask": 28.0, "ask_size": 130.0, "iv": 0.4277, "open_interest": 59.0, "volume": 0.0, "delta": 0.8388, "gamma": 0.0079, "vega": 0.1852, "theta": -0.0187, "rho": 0.3012, "theo": 26.6753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-11-02T15:14:35", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "EL270416P00090000", "bid": 2.7, "bid_size": 208.0, "ask": 3.4, "ask_size": 291.0, "iv": 0.4165, "open_interest": 23086.0, "volume": 12.0, "delta": -0.1665, "gamma": 0.008, "vega": 0.1866, "theta": -0.0236, "rho": -0.0865, "theo": 3.1305, "change": -1.36, "open": 3.4, "high": 3.4, "low": 3.0, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-11-04T15:56:23", "percent_change": -30.9091, "prev_day_close": 4.40000009536743}, {"option": "EL270416C00095000", "bid": 21.4, "bid_size": 123.0, "ask": 24.2, "ask_size": 103.0, "iv": 0.4063, "open_interest": 0.0, "volume": 0.0, "delta": 0.79, "gamma": 0.0094, "vega": 0.2173, "theta": -0.0231, "rho": 0.2934, "theo": 22.9464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "EL270416P00095000", "bid": 3.7, "bid_size": 280.0, "ask": 4.6, "ask_size": 17.0, "iv": 0.4053, "open_interest": 72.0, "volume": 3.0, "delta": -0.2164, "gamma": 0.0096, "vega": 0.2188, "theta": -0.0272, "rho": -0.1116, "theo": 4.3182, "change": -1.8, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-04T15:24:43", "percent_change": -30.0, "prev_day_close": 6.0}, {"option": "EL270416C00100000", "bid": 18.1, "bid_size": 92.0, "ask": 20.8, "ask_size": 127.0, "iv": 0.4036, "open_interest": 18.0, "volume": 0.0, "delta": 0.7343, "gamma": 0.0109, "vega": 0.2463, "theta": -0.027, "rho": 0.2808, "theo": 19.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-10-13T10:17:25", "percent_change": 0.0, "prev_day_close": 14.9000005722046}, {"option": "EL270416P00100000", "bid": 5.1, "bid_size": 184.0, "ask": 6.3, "ask_size": 172.0, "iv": 0.4018, "open_interest": 7.0, "volume": 10.0, "delta": -0.2734, "gamma": 0.0111, "vega": 0.2479, "theta": -0.0303, "rho": -0.1396, "theo": 5.8123, "change": -2.0, "open": 6.2, "high": 6.2, "low": 5.6, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T15:50:04", "percent_change": -25.0, "prev_day_close": 7.99999976158142}, {"option": "EL270416C00105000", "bid": 15.4, "bid_size": 249.0, "ask": 17.1, "ask_size": 133.0, "iv": 0.3945, "open_interest": 20.0, "volume": 4.0, "delta": 0.6733, "gamma": 0.0121, "vega": 0.2702, "theta": -0.0302, "rho": 0.264, "theo": 16.4121, "change": 4.55, "open": 16.9, "high": 16.9, "low": 16.5, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-11-04T15:24:44", "percent_change": 38.0753, "prev_day_close": 11.9499998092651}, {"option": "EL270416P00105000", "bid": 6.3, "bid_size": 177.0, "ask": 9.1, "ask_size": 400.0, "iv": 0.4026, "open_interest": 10647.0, "volume": 5.0, "delta": -0.3363, "gamma": 0.0124, "vega": 0.2714, "theta": -0.0328, "rho": -0.169, "theo": 7.6412, "change": -2.9, "open": 8.1, "high": 8.1, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T15:24:42", "percent_change": -27.8846, "prev_day_close": 10.4000000953674}, {"option": "EL270416C00110000", "bid": 12.8, "bid_size": 280.0, "ask": 15.1, "ask_size": 481.0, "iv": 0.406, "open_interest": 161.0, "volume": 31.0, "delta": 0.6086, "gamma": 0.013, "vega": 0.2872, "theta": -0.0324, "rho": 0.2438, "theo": 13.649, "change": 4.25, "open": 13.35, "high": 14.2, "low": 13.35, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-11-04T13:13:19", "percent_change": 44.0415, "prev_day_close": 9.65000009536743}, {"option": "EL270416P00110000", "bid": 7.8, "bid_size": 226.0, "ask": 11.4, "ask_size": 199.0, "iv": 0.3878, "open_interest": 16.0, "volume": 0.0, "delta": -0.4032, "gamma": 0.0135, "vega": 0.2876, "theta": -0.0343, "rho": -0.1985, "theo": 9.8225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-11-02T13:26:11", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "EL270416C00115000", "bid": 10.6, "bid_size": 232.0, "ask": 11.7, "ask_size": 226.0, "iv": 0.3886, "open_interest": 8556.0, "volume": 3.0, "delta": 0.5423, "gamma": 0.0136, "vega": 0.2963, "theta": -0.0336, "rho": 0.2212, "theo": 11.2305, "change": 4.1, "open": 11.6, "high": 11.8, "low": 11.4, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-11-04T13:52:12", "percent_change": 53.2467, "prev_day_close": 7.7000002861023}, {"option": "EL270416P00115000", "bid": 11.2, "bid_size": 102.0, "ask": 13.8, "ask_size": 213.0, "iv": 0.396, "open_interest": 15.0, "volume": 13.0, "delta": -0.4722, "gamma": 0.0142, "vega": 0.2955, "theta": -0.0348, "rho": -0.2262, "theo": 12.3625, "change": -3.7, "open": 12.1, "high": 12.4, "low": 12.1, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-11-04T12:22:08", "percent_change": -22.9814, "prev_day_close": 16.0999999046326}, {"option": "EL270416C00120000", "bid": 7.6, "bid_size": 16.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.3643, "open_interest": 38.0, "volume": 0.0, "delta": 0.4766, "gamma": 0.0138, "vega": 0.2973, "theta": -0.0338, "rho": 0.1975, "theo": 9.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-03T11:59:50", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "EL270416P00120000", "bid": 14.1, "bid_size": 114.0, "ask": 16.9, "ask_size": 195.0, "iv": 0.3962, "open_interest": 4.0, "volume": 7.0, "delta": -0.5415, "gamma": 0.0145, "vega": 0.294, "theta": -0.0345, "rho": -0.2488, "theo": 15.2556, "change": -4.2, "open": 15.0, "high": 15.2, "low": 15.0, "tick": "no_change", "last_trade_price": 15.2, "last_trade_time": "2026-11-04T12:20:59", "percent_change": -21.6495, "prev_day_close": 19.4000005722046}, {"option": "EL270416C00125000", "bid": 5.6, "bid_size": 374.0, "ask": 7.6, "ask_size": 5.0, "iv": 0.3579, "open_interest": 139.0, "volume": 9.0, "delta": 0.4133, "gamma": 0.0136, "vega": 0.2908, "theta": -0.033, "rho": 0.1736, "theo": 7.3845, "change": 2.82, "open": 7.5, "high": 7.8, "low": 7.5, "tick": "down", "last_trade_price": 7.57, "last_trade_time": "2026-11-04T14:32:47", "percent_change": 59.3684, "prev_day_close": 4.75}, {"option": "EL270416P00125000", "bid": 17.4, "bid_size": 103.0, "ask": 19.5, "ask_size": 111.0, "iv": 0.3837, "open_interest": 0.0, "volume": 23.0, "delta": -0.6091, "gamma": 0.0145, "vega": 0.2835, "theta": -0.0333, "rho": -0.2647, "theo": 18.4861, "change": -4.6, "open": 18.1, "high": 18.4, "low": 18.0, "tick": "no_change", "last_trade_price": 18.4, "last_trade_time": "2026-11-04T12:25:20", "percent_change": -20.0, "prev_day_close": 23.0}, {"option": "EL270416C00130000", "bid": 4.5, "bid_size": 104.0, "ask": 7.3, "ask_size": 127.0, "iv": 0.3823, "open_interest": 11.0, "volume": 0.0, "delta": 0.354, "gamma": 0.013, "vega": 0.2778, "theta": -0.0315, "rho": 0.1504, "theo": 5.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.56, "last_trade_time": "2026-10-30T14:53:57", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "EL270416P00130000", "bid": 20.1, "bid_size": 66.0, "ask": 24.0, "ask_size": 77.0, "iv": 0.3835, "open_interest": 0.0, "volume": 0.0, "delta": -0.6735, "gamma": 0.0142, "vega": 0.2647, "theta": -0.0313, "rho": -0.2719, "theo": 22.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "EL270416C00135000", "bid": 3.2, "bid_size": 582.0, "ask": 6.1, "ask_size": 612.0, "iv": 0.3791, "open_interest": 19117.0, "volume": 2.0, "delta": 0.2998, "gamma": 0.0122, "vega": 0.2599, "theta": -0.0294, "rho": 0.1285, "theo": 4.6988, "change": 1.75, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-04T12:06:08", "percent_change": 59.322, "prev_day_close": 2.95000004768372}, {"option": "EL270416P00135000", "bid": 24.5, "bid_size": 52.0, "ask": 27.2, "ask_size": 70.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": -0.7334, "gamma": 0.0135, "vega": 0.24, "theta": -0.0287, "rho": -0.2696, "theo": 25.8588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "EL270416C00140000", "bid": 3.2, "bid_size": 171.0, "ask": 4.2, "ask_size": 285.0, "iv": 0.3792, "open_interest": 29.0, "volume": 5.0, "delta": 0.2513, "gamma": 0.0112, "vega": 0.2384, "theta": -0.0269, "rho": 0.1085, "theo": 3.7118, "change": 1.525, "open": 3.5, "high": 3.8, "low": 3.5, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-04T11:47:02", "percent_change": 67.033, "prev_day_close": 2.27499997615814}, {"option": "EL270416P00140000", "bid": 28.0, "bid_size": 42.0, "ask": 31.8, "ask_size": 74.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": -0.7877, "gamma": 0.0126, "vega": 0.2105, "theta": -0.0253, "rho": -0.2587, "theo": 29.9391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "EL270416C00145000", "bid": 2.6, "bid_size": 8.0, "ask": 4.0, "ask_size": 211.0, "iv": 0.3964, "open_interest": 7.0, "volume": 4.0, "delta": 0.2088, "gamma": 0.0101, "vega": 0.2152, "theta": -0.0242, "rho": 0.0906, "theo": 2.917, "change": 1.225, "open": 2.7, "high": 3.1, "low": 2.7, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T14:01:47", "percent_change": 65.3333, "prev_day_close": 1.875}, {"option": "EL270416P00145000", "bid": 32.2, "bid_size": 63.0, "ask": 35.5, "ask_size": 110.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": -0.8355, "gamma": 0.0113, "vega": 0.1805, "theta": -0.0214, "rho": -0.249, "theo": 34.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "EL270416C00150000", "bid": 1.9, "bid_size": 161.0, "ask": 2.55, "ask_size": 79.0, "iv": 0.3751, "open_interest": 16.0, "volume": 1.0, "delta": 0.1721, "gamma": 0.009, "vega": 0.1915, "theta": -0.0214, "rho": 0.0752, "theo": 2.283, "change": 0.725, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T15:52:01", "percent_change": 46.0317, "prev_day_close": 1.57499998807907}, {"option": "EL270416P00150000", "bid": 36.7, "bid_size": 64.0, "ask": 40.6, "ask_size": 105.0, "iv": 0.3734, "open_interest": 0.0, "volume": 0.0, "delta": -0.8765, "gamma": 0.0099, "vega": 0.1477, "theta": -0.0168, "rho": -0.2314, "theo": 38.7177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8499984741211}, {"option": "EL270416C00155000", "bid": 1.45, "bid_size": 109.0, "ask": 2.7, "ask_size": 902.0, "iv": 0.3952, "open_interest": 2578.0, "volume": 7.0, "delta": 0.1409, "gamma": 0.0079, "vega": 0.1682, "theta": -0.0188, "rho": 0.0619, "theo": 1.7814, "change": 0.625, "open": 1.7, "high": 1.85, "low": 1.7, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T15:35:06", "percent_change": 53.1915, "prev_day_close": 1.17499998211861}, {"option": "EL270416P00155000", "bid": 41.3, "bid_size": 21.0, "ask": 45.2, "ask_size": 36.0, "iv": 0.3691, "open_interest": 0.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.0085, "vega": 0.1128, "theta": -0.0119, "rho": -0.2021, "theo": 43.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9000015258789}, {"option": "EL270416C00160000", "bid": 0.05, "bid_size": 129.0, "ask": 3.3, "ask_size": 149.0, "iv": 0.3973, "open_interest": 0.0, "volume": 0.0, "delta": 0.1148, "gamma": 0.0068, "vega": 0.146, "theta": -0.0163, "rho": 0.0505, "theo": 1.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.94999997317791}, {"option": "EL270416P00160000", "bid": 46.1, "bid_size": 21.0, "ask": 50.0, "ask_size": 39.0, "iv": 0.3734, "open_interest": 0.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.0082, "vega": 0.0831, "theta": -0.0089, "rho": -0.1611, "theo": 48.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "EL270617C00045000", "bid": 66.0, "bid_size": 16.0, "ask": 69.8, "ask_size": 17.0, "iv": 0.5182, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0005, "vega": 0.0222, "theta": 0.0, "rho": 0.2395, "theo": 67.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "EL270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 126.0, "iv": 0.5698, "open_interest": 8.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0005, "vega": 0.0234, "theta": -0.0028, "rho": -0.0075, "theo": 0.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-30T10:43:29", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "EL270617C00050000", "bid": 61.1, "bid_size": 17.0, "ask": 65.0, "ask_size": 16.0, "iv": 0.4754, "open_interest": 3.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0008, "vega": 0.0332, "theta": 0.0, "rho": 0.2632, "theo": 63.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.25, "last_trade_time": "2026-09-22T10:47:11", "percent_change": 0.0, "prev_day_close": 56.2999992370606}, {"option": "EL270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 76.0, "iv": 0.5572, "open_interest": 231.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0008, "vega": 0.0346, "theta": -0.004, "rho": -0.0119, "theo": 0.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-16T09:30:05", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "EL270617C00055000", "bid": 56.4, "bid_size": 17.0, "ask": 60.3, "ask_size": 17.0, "iv": 0.4867, "open_interest": 4.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0012, "vega": 0.0476, "theta": 0.0, "rho": 0.2855, "theo": 58.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.45, "last_trade_time": "2026-10-22T11:40:28", "percent_change": 0.0, "prev_day_close": 51.6999988555908}, {"option": "EL270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 88.0, "iv": 0.5461, "open_interest": 71.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0012, "vega": 0.0492, "theta": -0.0055, "rho": -0.018, "theo": 0.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-10T10:13:54", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "EL270617C00060000", "bid": 51.7, "bid_size": 64.0, "ask": 55.6, "ask_size": 31.0, "iv": 0.4717, "open_interest": 2.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0017, "vega": 0.0658, "theta": 0.0, "rho": 0.3058, "theo": 53.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-08-20T15:56:58", "percent_change": 0.0, "prev_day_close": 47.1000003814697}, {"option": "EL270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 313.0, "iv": 0.5085, "open_interest": 387.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.0017, "vega": 0.0678, "theta": -0.0073, "rho": -0.0266, "theo": 0.6834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-10-26T10:47:45", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "EL270617C00065000", "bid": 47.1, "bid_size": 58.0, "ask": 50.7, "ask_size": 30.0, "iv": 0.4398, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0023, "vega": 0.088, "theta": -0.0026, "rho": 0.3236, "theo": 49.2917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "EL270617P00065000", "bid": 0.05, "bid_size": 166.0, "ask": 1.8, "ask_size": 307.0, "iv": 0.4824, "open_interest": 291.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0024, "vega": 0.0901, "theta": -0.0095, "rho": -0.0378, "theo": 1.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-22T11:05:47", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "EL270617C00070000", "bid": 42.8, "bid_size": 63.0, "ask": 46.5, "ask_size": 26.0, "iv": 0.4603, "open_interest": 0.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.0031, "vega": 0.1139, "theta": -0.0058, "rho": 0.3383, "theo": 44.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.04, "last_trade_time": "2026-08-18T09:43:17", "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "EL270617P00070000", "bid": 0.45, "bid_size": 149.0, "ask": 2.35, "ask_size": 433.0, "iv": 0.4752, "open_interest": 1277.0, "volume": 0.0, "delta": -0.0682, "gamma": 0.0032, "vega": 0.1158, "theta": -0.012, "rho": -0.0523, "theo": 1.4397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-10-05T10:36:35", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "EL270617C00075000", "bid": 38.5, "bid_size": 53.0, "ask": 42.2, "ask_size": 24.0, "iv": 0.453, "open_interest": 5.0, "volume": 0.0, "delta": 0.912, "gamma": 0.004, "vega": 0.1431, "theta": -0.0091, "rho": 0.3496, "theo": 40.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-09-04T14:36:11", "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "EL270617P00075000", "bid": 0.4, "bid_size": 159.0, "ask": 3.7, "ask_size": 246.0, "iv": 0.4696, "open_interest": 170.0, "volume": 0.0, "delta": -0.092, "gamma": 0.0041, "vega": 0.1447, "theta": -0.0147, "rho": -0.0703, "theo": 2.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-30T13:20:47", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "EL270617C00080000", "bid": 34.4, "bid_size": 58.0, "ask": 38.1, "ask_size": 25.0, "iv": 0.4474, "open_interest": 5.0, "volume": 0.0, "delta": 0.8833, "gamma": 0.005, "vega": 0.1746, "theta": -0.0126, "rho": 0.3568, "theo": 36.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.4, "last_trade_time": "2026-10-19T09:39:53", "percent_change": 0.0, "prev_day_close": 30.2000007629394}, {"option": "EL270617P00080000", "bid": 2.35, "bid_size": 1.0, "ask": 3.8, "ask_size": 315.0, "iv": 0.4746, "open_interest": 641.0, "volume": 0.0, "delta": -0.121, "gamma": 0.0051, "vega": 0.1764, "theta": -0.0175, "rho": -0.0921, "theo": 2.7669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-22T13:34:47", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "EL270617C00085000", "bid": 30.8, "bid_size": 112.0, "ask": 33.9, "ask_size": 72.0, "iv": 0.4416, "open_interest": 10.0, "volume": 0.0, "delta": 0.8493, "gamma": 0.006, "vega": 0.2072, "theta": -0.0161, "rho": 0.3598, "theo": 32.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.25, "last_trade_time": "2026-11-02T15:36:07", "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "EL270617P00085000", "bid": 3.0, "bid_size": 147.0, "ask": 4.7, "ask_size": 219.0, "iv": 0.4548, "open_interest": 1687.0, "volume": 0.0, "delta": -0.1554, "gamma": 0.0061, "vega": 0.2091, "theta": -0.0204, "rho": -0.1176, "theo": 3.7151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-16T13:30:58", "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "EL270617C00090000", "bid": 27.1, "bid_size": 153.0, "ask": 30.2, "ask_size": 85.0, "iv": 0.435, "open_interest": 72.0, "volume": 0.0, "delta": 0.8103, "gamma": 0.0071, "vega": 0.2393, "theta": -0.0194, "rho": 0.3583, "theo": 28.7765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.46, "last_trade_time": "2026-10-12T10:56:46", "percent_change": 0.0, "prev_day_close": 23.5499992370605}, {"option": "EL270617P00090000", "bid": 4.2, "bid_size": 197.0, "ask": 5.9, "ask_size": 319.0, "iv": 0.447, "open_interest": 1735.0, "volume": 1.0, "delta": -0.1951, "gamma": 0.0072, "vega": 0.2414, "theta": -0.0232, "rho": -0.1462, "theo": 4.8895, "change": -1.7, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-04T10:06:07", "percent_change": -27.8689, "prev_day_close": 6.09999990463257}, {"option": "EL270617C00095000", "bid": 23.7, "bid_size": 255.0, "ask": 26.7, "ask_size": 239.0, "iv": 0.4291, "open_interest": 181.0, "volume": 0.0, "delta": 0.7666, "gamma": 0.0081, "vega": 0.2693, "theta": -0.0224, "rho": 0.3525, "theo": 25.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.85, "last_trade_time": "2026-10-21T15:00:16", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "EL270617P00095000", "bid": 5.7, "bid_size": 132.0, "ask": 7.7, "ask_size": 490.0, "iv": 0.4475, "open_interest": 115.0, "volume": 2.0, "delta": -0.2397, "gamma": 0.0083, "vega": 0.2716, "theta": -0.0257, "rho": -0.1781, "theo": 6.314, "change": -2.05, "open": 6.05, "high": 6.05, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-04T13:47:28", "percent_change": -25.7862, "prev_day_close": 7.95000004768372}, {"option": "EL270617C00100000", "bid": 21.1, "bid_size": 407.0, "ask": 23.6, "ask_size": 352.0, "iv": 0.4351, "open_interest": 335.0, "volume": 0.0, "delta": 0.719, "gamma": 0.0091, "vega": 0.2959, "theta": -0.0251, "rho": 0.3448, "theo": 22.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.62, "last_trade_time": "2026-11-02T09:36:00", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "EL270617P00100000", "bid": 7.4, "bid_size": 136.0, "ask": 9.4, "ask_size": 577.0, "iv": 0.4403, "open_interest": 534.0, "volume": 3.0, "delta": -0.2885, "gamma": 0.0093, "vega": 0.2979, "theta": -0.0278, "rho": -0.2108, "theo": 8.007, "change": -2.5, "open": 7.6, "high": 7.6, "low": 7.6, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-04T13:36:57", "percent_change": -24.7525, "prev_day_close": 10.0999999046326}, {"option": "EL270617C00105000", "bid": 18.3, "bid_size": 405.0, "ask": 20.5, "ask_size": 542.0, "iv": 0.4282, "open_interest": 255.0, "volume": 5.0, "delta": 0.6685, "gamma": 0.0099, "vega": 0.318, "theta": -0.0272, "rho": 0.3442, "theo": 19.1939, "change": 4.15, "open": 19.3, "high": 19.3, "low": 19.3, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-11-04T10:42:21", "percent_change": 27.3927, "prev_day_close": 15.1500000953674}, {"option": "EL270617P00105000", "bid": 8.3, "bid_size": 173.0, "ask": 11.5, "ask_size": 409.0, "iv": 0.4191, "open_interest": 345.0, "volume": 0.0, "delta": -0.3407, "gamma": 0.0102, "vega": 0.3192, "theta": -0.0295, "rho": -0.2455, "theo": 9.9849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-10-28T13:47:40", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "EL270617C00110000", "bid": 15.5, "bid_size": 535.0, "ask": 17.8, "ask_size": 534.0, "iv": 0.4199, "open_interest": 350.0, "volume": 1.0, "delta": 0.6161, "gamma": 0.0105, "vega": 0.3344, "theta": -0.0288, "rho": 0.324, "theo": 16.5526, "change": 4.2, "open": 16.6, "high": 16.6, "low": 16.6, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-11-04T14:32:33", "percent_change": 33.871, "prev_day_close": 12.3999996185303}, {"option": "EL270617P00110000", "bid": 11.3, "bid_size": 175.0, "ask": 13.7, "ask_size": 178.0, "iv": 0.4244, "open_interest": 80.0, "volume": 0.0, "delta": -0.3952, "gamma": 0.0109, "vega": 0.3349, "theta": -0.0306, "rho": -0.279, "theo": 12.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-10-27T10:31:31", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "EL270617C00115000", "bid": 12.5, "bid_size": 156.0, "ask": 15.7, "ask_size": 163.0, "iv": 0.4104, "open_interest": 48.0, "volume": 3.0, "delta": 0.5629, "gamma": 0.0109, "vega": 0.3446, "theta": -0.0298, "rho": 0.3017, "theo": 14.1877, "change": 3.26, "open": 14.21, "high": 14.21, "low": 14.21, "tick": "no_change", "last_trade_price": 14.21, "last_trade_time": "2026-11-04T14:23:06", "percent_change": 29.7717, "prev_day_close": 10.9499998092651}, {"option": "EL270617P00115000", "bid": 13.1, "bid_size": 162.0, "ask": 16.3, "ask_size": 192.0, "iv": 0.4097, "open_interest": 751.0, "volume": 0.0, "delta": -0.451, "gamma": 0.0114, "vega": 0.3437, "theta": -0.0312, "rho": -0.3093, "theo": 14.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-10-20T11:43:45", "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "EL270617C00120000", "bid": 10.3, "bid_size": 225.0, "ask": 13.0, "ask_size": 201.0, "iv": 0.3967, "open_interest": 31.0, "volume": 2.0, "delta": 0.5099, "gamma": 0.0111, "vega": 0.3487, "theta": -0.0302, "rho": 0.2779, "theo": 12.0922, "change": 2.3, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-11-04T09:45:10", "percent_change": 25.0, "prev_day_close": 9.2000002861023}, {"option": "EL270617P00120000", "bid": 16.1, "bid_size": 126.0, "ask": 19.2, "ask_size": 117.0, "iv": 0.4094, "open_interest": 31.0, "volume": 0.0, "delta": -0.5071, "gamma": 0.0118, "vega": 0.3454, "theta": -0.0312, "rho": -0.3384, "theo": 17.6482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-10-28T12:55:42", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "EL270617C00125000", "bid": 8.7, "bid_size": 442.0, "ask": 11.0, "ask_size": 193.0, "iv": 0.3947, "open_interest": 50.0, "volume": 1.0, "delta": 0.4583, "gamma": 0.0112, "vega": 0.3468, "theta": -0.03, "rho": 0.2533, "theo": 10.2529, "change": 2.75, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-04T14:16:35", "percent_change": 35.4839, "prev_day_close": 7.75}, {"option": "EL270617P00125000", "bid": 19.0, "bid_size": 116.0, "ask": 22.3, "ask_size": 93.0, "iv": 0.4029, "open_interest": 6.0, "volume": 0.0, "delta": -0.5625, "gamma": 0.012, "vega": 0.3411, "theta": -0.0307, "rho": -0.3607, "theo": 20.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.3, "last_trade_time": "2026-10-27T10:31:00", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "EL270617C00130000", "bid": 7.1, "bid_size": 333.0, "ask": 10.1, "ask_size": 182.0, "iv": 0.4022, "open_interest": 30.0, "volume": 0.0, "delta": 0.4088, "gamma": 0.011, "vega": 0.3395, "theta": -0.0293, "rho": 0.2286, "theo": 8.6524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-28T13:33:01", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "EL270617P00130000", "bid": 22.4, "bid_size": 98.0, "ask": 25.6, "ask_size": 143.0, "iv": 0.3995, "open_interest": 0.0, "volume": 0.0, "delta": -0.6163, "gamma": 0.012, "vega": 0.3297, "theta": -0.0298, "rho": -0.3767, "theo": 24.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "EL270617C00135000", "bid": 5.7, "bid_size": 193.0, "ask": 8.7, "ask_size": 373.0, "iv": 0.3993, "open_interest": 114.0, "volume": 0.0, "delta": 0.3621, "gamma": 0.0107, "vega": 0.3279, "theta": -0.0282, "rho": 0.2049, "theo": 7.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.37, "last_trade_time": "2026-11-03T12:18:11", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "EL270617P00135000", "bid": 26.0, "bid_size": 45.0, "ask": 29.2, "ask_size": 34.0, "iv": 0.3964, "open_interest": 0.0, "volume": 0.0, "delta": -0.6681, "gamma": 0.0118, "vega": 0.3112, "theta": -0.0286, "rho": -0.3828, "theo": 27.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "EL270617C00140000", "bid": 4.4, "bid_size": 83.0, "ask": 6.6, "ask_size": 1.0, "iv": 0.3805, "open_interest": 11.0, "volume": 0.0, "delta": 0.3187, "gamma": 0.0102, "vega": 0.3124, "theta": -0.0268, "rho": 0.182, "theo": 6.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-26T10:01:23", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "EL270617P00140000", "bid": 29.4, "bid_size": 44.0, "ask": 33.1, "ask_size": 36.0, "iv": 0.3875, "open_interest": 0.0, "volume": 0.0, "delta": -0.7172, "gamma": 0.0115, "vega": 0.2898, "theta": -0.027, "rho": -0.3782, "theo": 31.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "EL270617C00145000", "bid": 3.5, "bid_size": 90.0, "ask": 6.4, "ask_size": 68.0, "iv": 0.3936, "open_interest": 7.0, "volume": 0.0, "delta": 0.2789, "gamma": 0.0096, "vega": 0.2941, "theta": -0.0252, "rho": 0.1605, "theo": 5.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-10-01T10:36:50", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "EL270617P00145000", "bid": 33.8, "bid_size": 40.0, "ask": 37.3, "ask_size": 36.0, "iv": 0.3947, "open_interest": 0.0, "volume": 0.0, "delta": -0.763, "gamma": 0.0111, "vega": 0.2628, "theta": -0.025, "rho": -0.369, "theo": 35.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "EL270617C00150000", "bid": 2.6, "bid_size": 92.0, "ask": 5.6, "ask_size": 61.0, "iv": 0.392, "open_interest": 8.0, "volume": 0.0, "delta": 0.2429, "gamma": 0.009, "vega": 0.2743, "theta": -0.0234, "rho": 0.1409, "theo": 4.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-23T15:37:53", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "EL270617P00150000", "bid": 38.1, "bid_size": 20.0, "ask": 41.4, "ask_size": 33.0, "iv": 0.3919, "open_interest": 0.0, "volume": 0.0, "delta": -0.8052, "gamma": 0.0104, "vega": 0.2322, "theta": -0.0226, "rho": -0.3542, "theo": 39.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5499992370606}, {"option": "EL270617C00155000", "bid": 3.1, "bid_size": 191.0, "ask": 4.7, "ask_size": 187.0, "iv": 0.411, "open_interest": 23.0, "volume": 0.0, "delta": 0.2105, "gamma": 0.0083, "vega": 0.2531, "theta": -0.0216, "rho": 0.1228, "theo": 3.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-11-03T14:38:53", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "EL270617P00155000", "bid": 42.1, "bid_size": 100.0, "ask": 45.9, "ask_size": 114.0, "iv": 0.3827, "open_interest": 0.0, "volume": 0.0, "delta": -0.8433, "gamma": 0.0096, "vega": 0.1996, "theta": -0.0198, "rho": -0.3257, "theo": 44.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1999988555908}, {"option": "EL270617C00160000", "bid": 2.6, "bid_size": 90.0, "ask": 3.3, "ask_size": 50.0, "iv": 0.3966, "open_interest": 2.0, "volume": 1.0, "delta": 0.1818, "gamma": 0.0076, "vega": 0.232, "theta": -0.0197, "rho": 0.1066, "theo": 2.9187, "change": 0.225, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 11.6883, "prev_day_close": 1.92499995231628}, {"option": "EL270617P00160000", "bid": 47.0, "bid_size": 62.0, "ask": 50.1, "ask_size": 66.0, "iv": 0.3809, "open_interest": 0.0, "volume": 0.0, "delta": -0.8769, "gamma": 0.0087, "vega": 0.1678, "theta": -0.0165, "rho": -0.2986, "theo": 48.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0499992370606}, {"option": "EL270917C00045000", "bid": 66.3, "bid_size": 16.0, "ask": 70.0, "ask_size": 16.0, "iv": 0.4805, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0007, "vega": 0.0433, "theta": 0.0, "rho": 0.3391, "theo": 68.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "EL270917P00045000", "bid": 0.1, "bid_size": 70.0, "ask": 2.15, "ask_size": 88.0, "iv": 0.6616, "open_interest": 2.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0008, "vega": 0.0449, "theta": -0.0037, "rho": -0.0194, "theo": 0.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-27T11:29:54", "percent_change": 0.0, "prev_day_close": 1.3999999538064}, {"option": "EL270917C00050000", "bid": 61.7, "bid_size": 39.0, "ask": 65.3, "ask_size": 30.0, "iv": 0.4755, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0011, "vega": 0.0606, "theta": 0.0, "rho": 0.3699, "theo": 63.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0499992370606}, {"option": "EL270917P00050000", "bid": 0.3, "bid_size": 60.0, "ask": 2.35, "ask_size": 70.0, "iv": 0.6184, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0011, "vega": 0.0623, "theta": -0.0049, "rho": -0.0286, "theo": 0.6148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "EL270917C00055000", "bid": 57.1, "bid_size": 41.0, "ask": 61.5, "ask_size": 33.0, "iv": 0.5199, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0015, "vega": 0.0818, "theta": 0.0, "rho": 0.3978, "theo": 59.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.4500007629394}, {"option": "EL270917P00055000", "bid": 0.5, "bid_size": 63.0, "ask": 2.6, "ask_size": 79.0, "iv": 0.5785, "open_interest": 1.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0015, "vega": 0.0835, "theta": -0.0064, "rho": -0.0407, "theo": 0.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-02T13:58:26", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "EL270917C00060000", "bid": 52.6, "bid_size": 45.0, "ask": 56.3, "ask_size": 33.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.002, "vega": 0.1066, "theta": -0.0014, "rho": 0.4224, "theo": 54.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "EL270917P00060000", "bid": 0.5, "bid_size": 177.0, "ask": 1.95, "ask_size": 295.0, "iv": 0.4911, "open_interest": 294.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.002, "vega": 0.1082, "theta": -0.0081, "rho": -0.0562, "theo": 1.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-09T11:02:01", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EL270917C00065000", "bid": 48.2, "bid_size": 48.0, "ask": 52.4, "ask_size": 31.0, "iv": 0.4722, "open_interest": 1.0, "volume": 0.0, "delta": 0.9357, "gamma": 0.0026, "vega": 0.1334, "theta": -0.0039, "rho": 0.4431, "theo": 50.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.03, "last_trade_time": "2026-10-29T12:02:49", "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "EL270917P00065000", "bid": 0.5, "bid_size": 147.0, "ask": 3.5, "ask_size": 277.0, "iv": 0.5006, "open_interest": 78.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.0026, "vega": 0.1366, "theta": -0.0101, "rho": -0.0755, "theo": 1.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-08T11:56:42", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "EL270917C00070000", "bid": 44.0, "bid_size": 43.0, "ask": 48.0, "ask_size": 31.0, "iv": 0.4568, "open_interest": 3.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.0032, "vega": 0.1632, "theta": -0.0065, "rho": 0.459, "theo": 46.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.38, "last_trade_time": "2026-10-23T12:12:27", "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "EL270917P00070000", "bid": 0.5, "bid_size": 67.0, "ask": 4.3, "ask_size": 104.0, "iv": 0.4733, "open_interest": 9.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0033, "vega": 0.1671, "theta": -0.0121, "rho": -0.0983, "theo": 2.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-09-21T10:07:23", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "EL270917C00075000", "bid": 40.0, "bid_size": 48.0, "ask": 44.0, "ask_size": 32.0, "iv": 0.4521, "open_interest": 6.0, "volume": 0.0, "delta": 0.8903, "gamma": 0.004, "vega": 0.1968, "theta": -0.0092, "rho": 0.4703, "theo": 42.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.9, "last_trade_time": "2026-10-22T12:00:00", "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "EL270917P00075000", "bid": 0.85, "bid_size": 60.0, "ask": 4.5, "ask_size": 147.0, "iv": 0.4371, "open_interest": 29.0, "volume": 0.0, "delta": -0.1138, "gamma": 0.004, "vega": 0.2, "theta": -0.0142, "rho": -0.1255, "theo": 3.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-09-29T12:28:03", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "EL270917C00080000", "bid": 36.1, "bid_size": 42.0, "ask": 39.6, "ask_size": 29.0, "iv": 0.4324, "open_interest": 5.0, "volume": 0.0, "delta": 0.8619, "gamma": 0.0047, "vega": 0.231, "theta": -0.0118, "rho": 0.4768, "theo": 38.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.23, "last_trade_time": "2026-10-21T12:00:09", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "EL270917P00080000", "bid": 3.5, "bid_size": 134.0, "ask": 6.0, "ask_size": 258.0, "iv": 0.4805, "open_interest": 72.0, "volume": 0.0, "delta": -0.1428, "gamma": 0.0048, "vega": 0.234, "theta": -0.0164, "rho": -0.1566, "theo": 4.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T11:08:43", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "EL270917C00085000", "bid": 32.6, "bid_size": 44.0, "ask": 36.2, "ask_size": 33.0, "iv": 0.4364, "open_interest": 5.0, "volume": 0.0, "delta": 0.8298, "gamma": 0.0055, "vega": 0.2646, "theta": -0.0144, "rho": 0.479, "theo": 34.7127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.33, "last_trade_time": "2026-08-19T14:43:28", "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "EL270917P00085000", "bid": 3.0, "bid_size": 137.0, "ask": 7.2, "ask_size": 264.0, "iv": 0.4396, "open_interest": 63.0, "volume": 0.0, "delta": -0.1757, "gamma": 0.0056, "vega": 0.2679, "theta": -0.0185, "rho": -0.1914, "theo": 5.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-16T13:17:23", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "EL270917C00090000", "bid": 29.1, "bid_size": 89.0, "ask": 32.8, "ask_size": 87.0, "iv": 0.4312, "open_interest": 47.0, "volume": 0.0, "delta": 0.7943, "gamma": 0.0063, "vega": 0.2967, "theta": -0.0169, "rho": 0.4763, "theo": 31.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.71, "last_trade_time": "2026-10-14T09:56:55", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "EL270917P00090000", "bid": 4.4, "bid_size": 141.0, "ask": 8.2, "ask_size": 251.0, "iv": 0.4277, "open_interest": 123.0, "volume": 0.0, "delta": -0.2122, "gamma": 0.0064, "vega": 0.2991, "theta": -0.0204, "rho": -0.2283, "theo": 6.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-10-16T10:20:21", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "EL270917C00095000", "bid": 26.8, "bid_size": 113.0, "ask": 29.7, "ask_size": 111.0, "iv": 0.4426, "open_interest": 8.0, "volume": 0.0, "delta": 0.7559, "gamma": 0.007, "vega": 0.3256, "theta": -0.019, "rho": 0.4667, "theo": 28.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-10-07T11:03:40", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "EL270917P00095000", "bid": 6.3, "bid_size": 164.0, "ask": 9.8, "ask_size": 172.0, "iv": 0.4274, "open_interest": 77.0, "volume": 0.0, "delta": -0.2518, "gamma": 0.0072, "vega": 0.3293, "theta": -0.0222, "rho": -0.2683, "theo": 8.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-10-26T13:38:21", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "EL270917C00100000", "bid": 23.9, "bid_size": 187.0, "ask": 27.1, "ask_size": 167.0, "iv": 0.444, "open_interest": 32.0, "volume": 1.0, "delta": 0.7152, "gamma": 0.0076, "vega": 0.3521, "theta": -0.021, "rho": 0.4552, "theo": 25.0464, "change": 4.39, "open": 25.24, "high": 25.24, "low": 25.24, "tick": "up", "last_trade_price": 25.24, "last_trade_time": "2026-11-04T12:53:12", "percent_change": 21.0552, "prev_day_close": 20.8500003814697}, {"option": "EL270917P00100000", "bid": 8.0, "bid_size": 180.0, "ask": 11.6, "ask_size": 178.0, "iv": 0.42, "open_interest": 56.0, "volume": 0.0, "delta": -0.2941, "gamma": 0.0079, "vega": 0.3551, "theta": -0.0237, "rho": -0.3086, "theo": 10.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-11-02T15:41:36", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "EL270917C00105000", "bid": 21.2, "bid_size": 124.0, "ask": 23.7, "ask_size": 121.0, "iv": 0.4311, "open_interest": 19.0, "volume": 0.0, "delta": 0.6727, "gamma": 0.0082, "vega": 0.374, "theta": -0.0226, "rho": 0.4404, "theo": 22.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.09, "last_trade_time": "2026-10-08T12:47:22", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "EL270917P00105000", "bid": 11.4, "bid_size": 262.0, "ask": 13.7, "ask_size": 204.0, "iv": 0.4336, "open_interest": 31.0, "volume": 1.0, "delta": -0.3385, "gamma": 0.0086, "vega": 0.376, "theta": -0.0249, "rho": -0.3498, "theo": 12.2919, "change": -3.3, "open": 11.4, "high": 11.4, "low": 11.4, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-11-04T10:28:29", "percent_change": -22.449, "prev_day_close": 14.7000002861023}, {"option": "EL270917C00110000", "bid": 17.7, "bid_size": 362.0, "ask": 21.2, "ask_size": 312.0, "iv": 0.415, "open_interest": 60.0, "volume": 2.0, "delta": 0.6292, "gamma": 0.0086, "vega": 0.3912, "theta": -0.0238, "rho": 0.4225, "theo": 19.759, "change": 4.05, "open": 20.2, "high": 20.2, "low": 20.2, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-11-04T11:48:38", "percent_change": 25.0774, "prev_day_close": 16.1500000953674}, {"option": "EL270917P00110000", "bid": 12.5, "bid_size": 208.0, "ask": 15.9, "ask_size": 151.0, "iv": 0.4116, "open_interest": 1.0, "volume": 0.0, "delta": -0.3842, "gamma": 0.0091, "vega": 0.3922, "theta": -0.0258, "rho": -0.3871, "theo": 14.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-02T11:09:42", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "EL270917C00115000", "bid": 16.1, "bid_size": 285.0, "ask": 18.9, "ask_size": 239.0, "iv": 0.4204, "open_interest": 45.0, "volume": 0.0, "delta": 0.5854, "gamma": 0.009, "vega": 0.4032, "theta": -0.0247, "rho": 0.3998, "theo": 17.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-10-27T14:09:35", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "EL270917P00115000", "bid": 15.2, "bid_size": 266.0, "ask": 19.0, "ask_size": 369.0, "iv": 0.4163, "open_interest": 806.0, "volume": 0.0, "delta": -0.4308, "gamma": 0.0095, "vega": 0.4026, "theta": -0.0263, "rho": -0.4254, "theo": 17.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-10-29T09:53:22", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "EL270917C00120000", "bid": 13.2, "bid_size": 678.0, "ask": 16.7, "ask_size": 918.0, "iv": 0.4059, "open_interest": 537.0, "volume": 0.0, "delta": 0.5418, "gamma": 0.0092, "vega": 0.4103, "theta": -0.0252, "rho": 0.3779, "theo": 15.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-02T12:50:08", "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "EL270917P00120000", "bid": 17.8, "bid_size": 156.0, "ask": 21.3, "ask_size": 123.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": -0.4776, "gamma": 0.0099, "vega": 0.4078, "theta": -0.0265, "rho": -0.4611, "theo": 20.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "EL270917C00125000", "bid": 12.9, "bid_size": 286.0, "ask": 13.8, "ask_size": 70.0, "iv": 0.4098, "open_interest": 55.0, "volume": 1.0, "delta": 0.4991, "gamma": 0.0093, "vega": 0.4124, "theta": -0.0254, "rho": 0.3549, "theo": 13.5204, "change": 3.11, "open": 13.96, "high": 13.96, "low": 13.96, "tick": "up", "last_trade_price": 13.96, "last_trade_time": "2026-11-04T12:57:14", "percent_change": 28.6636, "prev_day_close": 10.8499999046326}, {"option": "EL270917P00125000", "bid": 21.4, "bid_size": 115.0, "ask": 24.4, "ask_size": 120.0, "iv": 0.4088, "open_interest": 0.0, "volume": 0.0, "delta": -0.524, "gamma": 0.0101, "vega": 0.4064, "theta": -0.0264, "rho": -0.4864, "theo": 23.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "EL270917C00130000", "bid": 9.7, "bid_size": 338.0, "ask": 13.1, "ask_size": 590.0, "iv": 0.4006, "open_interest": 107.0, "volume": 0.0, "delta": 0.4577, "gamma": 0.0093, "vega": 0.4102, "theta": -0.0253, "rho": 0.3395, "theo": 11.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-02T15:41:33", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "EL270917P00130000", "bid": 24.2, "bid_size": 143.0, "ask": 28.0, "ask_size": 146.0, "iv": 0.4047, "open_interest": 0.0, "volume": 0.0, "delta": -0.5696, "gamma": 0.0102, "vega": 0.3993, "theta": -0.0261, "rho": -0.5108, "theo": 26.3772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "EL270917C00135000", "bid": 8.2, "bid_size": 133.0, "ask": 11.6, "ask_size": 127.0, "iv": 0.398, "open_interest": 38.0, "volume": 0.0, "delta": 0.418, "gamma": 0.0092, "vega": 0.4037, "theta": -0.0249, "rho": 0.3134, "theo": 10.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-02T12:43:56", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "EL270917P00135000", "bid": 28.2, "bid_size": 45.0, "ask": 31.1, "ask_size": 31.0, "iv": 0.4044, "open_interest": 0.0, "volume": 0.0, "delta": -0.6141, "gamma": 0.0103, "vega": 0.3867, "theta": -0.0255, "rho": -0.5246, "theo": 29.858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "EL270917C00140000", "bid": 6.9, "bid_size": 81.0, "ask": 11.0, "ask_size": 59.0, "iv": 0.4053, "open_interest": 13.0, "volume": 0.0, "delta": 0.3804, "gamma": 0.009, "vega": 0.394, "theta": -0.0243, "rho": 0.2885, "theo": 9.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-02T15:43:25", "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "EL270917P00140000", "bid": 32.2, "bid_size": 30.0, "ask": 34.7, "ask_size": 35.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": -0.6572, "gamma": 0.0103, "vega": 0.3702, "theta": -0.0248, "rho": -0.5321, "theo": 33.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "EL270917C00145000", "bid": 5.9, "bid_size": 243.0, "ask": 9.6, "ask_size": 193.0, "iv": 0.4026, "open_interest": 18.0, "volume": 0.0, "delta": 0.345, "gamma": 0.0087, "vega": 0.3811, "theta": -0.0235, "rho": 0.2638, "theo": 7.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-13T15:49:10", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "EL270917P00145000", "bid": 35.1, "bid_size": 134.0, "ask": 39.1, "ask_size": 104.0, "iv": 0.3986, "open_interest": 0.0, "volume": 0.0, "delta": -0.6986, "gamma": 0.0102, "vega": 0.35, "theta": -0.0239, "rho": -0.5361, "theo": 37.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "EL270917C00150000", "bid": 6.2, "bid_size": 215.0, "ask": 7.6, "ask_size": 190.0, "iv": 0.4059, "open_interest": 6.0, "volume": 2.0, "delta": 0.3119, "gamma": 0.0084, "vega": 0.3663, "theta": -0.0225, "rho": 0.2408, "theo": 6.8877, "change": 1.64, "open": 6.5, "high": 7.09, "low": 6.5, "tick": "up", "last_trade_price": 7.09, "last_trade_time": "2026-11-04T10:39:11", "percent_change": 30.0917, "prev_day_close": 5.45000004768372}, {"option": "EL270917P00150000", "bid": 40.0, "bid_size": 132.0, "ask": 42.4, "ask_size": 95.0, "iv": 0.3994, "open_interest": 0.0, "volume": 0.0, "delta": -0.7383, "gamma": 0.01, "vega": 0.324, "theta": -0.0229, "rho": -0.5184, "theo": 41.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "EL270917C00155000", "bid": 5.3, "bid_size": 166.0, "ask": 7.4, "ask_size": 194.0, "iv": 0.4147, "open_interest": 8.0, "volume": 0.0, "delta": 0.2813, "gamma": 0.008, "vega": 0.3493, "theta": -0.0215, "rho": 0.2185, "theo": 5.9962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-10-23T11:10:25", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "EL270917P00155000", "bid": 43.9, "bid_size": 100.0, "ask": 46.5, "ask_size": 52.0, "iv": 0.3917, "open_interest": 0.0, "volume": 0.0, "delta": -0.7756, "gamma": 0.0098, "vega": 0.2973, "theta": -0.0216, "rho": -0.4995, "theo": 45.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "EL270917C00160000", "bid": 3.0, "bid_size": 58.0, "ask": 6.7, "ask_size": 61.0, "iv": 0.3925, "open_interest": 0.0, "volume": 0.0, "delta": 0.253, "gamma": 0.0076, "vega": 0.3316, "theta": -0.0203, "rho": 0.1981, "theo": 5.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "EL270917P00160000", "bid": 47.5, "bid_size": 42.0, "ask": 51.5, "ask_size": 34.0, "iv": 0.3887, "open_interest": 0.0, "volume": 0.0, "delta": -0.8108, "gamma": 0.0094, "vega": 0.264, "theta": -0.0201, "rho": -0.4681, "theo": 49.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3999996185303}, {"option": "EL271217C00055000", "bid": 57.5, "bid_size": 47.0, "ask": 62.0, "ask_size": 32.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0016, "vega": 0.1119, "theta": 0.0, "rho": 0.4979, "theo": 60.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "EL271217P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 69.0, "iv": 0.5204, "open_interest": 0.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0017, "vega": 0.1141, "theta": -0.0067, "rho": -0.0678, "theo": 1.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000012665987}, {"option": "EL271217C00060000", "bid": 53.0, "bid_size": 55.0, "ask": 58.0, "ask_size": 31.0, "iv": 0.467, "open_interest": 0.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0021, "vega": 0.1413, "theta": -0.0009, "rho": 0.5259, "theo": 55.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "EL271217P00060000", "bid": 1.35, "bid_size": 168.0, "ask": 2.1, "ask_size": 108.0, "iv": 0.4782, "open_interest": 1.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.0021, "vega": 0.1434, "theta": -0.0082, "rho": -0.0901, "theo": 1.8486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-11-03T15:16:10", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "EL271217C00065000", "bid": 49.0, "bid_size": 55.0, "ask": 54.0, "ask_size": 30.0, "iv": 0.4685, "open_interest": 0.0, "volume": 0.0, "delta": 0.9237, "gamma": 0.0026, "vega": 0.1728, "theta": -0.0031, "rho": 0.5492, "theo": 51.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "EL271217P00065000", "bid": 2.15, "bid_size": 81.0, "ask": 3.8, "ask_size": 146.0, "iv": 0.5039, "open_interest": 1.0, "volume": 0.0, "delta": -0.0804, "gamma": 0.0027, "vega": 0.1758, "theta": -0.0099, "rho": -0.118, "theo": 2.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-11-03T15:16:28", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "EL271217C00070000", "bid": 45.0, "bid_size": 57.0, "ask": 50.0, "ask_size": 30.0, "iv": 0.46, "open_interest": 0.0, "volume": 0.0, "delta": 0.9022, "gamma": 0.0032, "vega": 0.2055, "theta": -0.0054, "rho": 0.5662, "theo": 47.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "EL271217P00070000", "bid": 1.0, "bid_size": 61.0, "ask": 5.5, "ask_size": 90.0, "iv": 0.4668, "open_interest": 0.0, "volume": 0.0, "delta": -0.1024, "gamma": 0.0033, "vega": 0.2095, "theta": -0.0116, "rho": -0.1495, "theo": 3.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "EL271217C00075000", "bid": 42.3, "bid_size": 113.0, "ask": 45.6, "ask_size": 69.0, "iv": 0.4646, "open_interest": 0.0, "volume": 0.0, "delta": 0.8776, "gamma": 0.0038, "vega": 0.2411, "theta": -0.0078, "rho": 0.5784, "theo": 43.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "EL271217P00075000", "bid": 2.0, "bid_size": 183.0, "ask": 5.6, "ask_size": 132.0, "iv": 0.4423, "open_interest": 0.0, "volume": 0.0, "delta": -0.1275, "gamma": 0.0039, "vega": 0.245, "theta": -0.0134, "rho": -0.1846, "theo": 4.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "EL271217C00080000", "bid": 39.0, "bid_size": 105.0, "ask": 42.0, "ask_size": 103.0, "iv": 0.464, "open_interest": 0.0, "volume": 1.0, "delta": 0.8502, "gamma": 0.0044, "vega": 0.2764, "theta": -0.01, "rho": 0.5857, "theo": 40.2474, "change": 5.6, "open": 39.7, "high": 39.7, "low": 39.7, "tick": "up", "last_trade_price": 39.7, "last_trade_time": "2026-11-04T09:43:15", "percent_change": 16.4223, "prev_day_close": 34.1000003814697}, {"option": "EL271217P00080000", "bid": 3.0, "bid_size": 174.0, "ask": 6.8, "ask_size": 135.0, "iv": 0.4365, "open_interest": 0.0, "volume": 0.0, "delta": -0.1558, "gamma": 0.0046, "vega": 0.2801, "theta": -0.0151, "rho": -0.2234, "theo": 5.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "EL271217C00085000", "bid": 34.5, "bid_size": 109.0, "ask": 38.2, "ask_size": 67.0, "iv": 0.434, "open_interest": 1.0, "volume": 0.0, "delta": 0.82, "gamma": 0.005, "vega": 0.3106, "theta": -0.0122, "rho": 0.5879, "theo": 36.8079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.99, "last_trade_time": "2026-11-03T11:14:51", "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "EL271217P00085000", "bid": 6.1, "bid_size": 92.0, "ask": 8.0, "ask_size": 147.0, "iv": 0.4587, "open_interest": 0.0, "volume": 0.0, "delta": -0.1869, "gamma": 0.0052, "vega": 0.314, "theta": -0.0167, "rho": -0.2662, "theo": 6.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "EL271217C00090000", "bid": 31.0, "bid_size": 121.0, "ask": 36.0, "ask_size": 126.0, "iv": 0.4418, "open_interest": 0.0, "volume": 6.0, "delta": 0.7876, "gamma": 0.0056, "vega": 0.3417, "theta": -0.0142, "rho": 0.5835, "theo": 33.569, "change": 5.55, "open": 34.29, "high": 34.29, "low": 33.4, "tick": "down", "last_trade_price": 33.4, "last_trade_time": "2026-11-04T13:18:33", "percent_change": 19.9282, "prev_day_close": 27.8500003814697}, {"option": "EL271217P00090000", "bid": 7.7, "bid_size": 103.0, "ask": 9.3, "ask_size": 148.0, "iv": 0.4498, "open_interest": 0.0, "volume": 1.0, "delta": -0.2206, "gamma": 0.0058, "vega": 0.3464, "theta": -0.0182, "rho": -0.3117, "theo": 8.2933, "change": -1.51, "open": 8.04, "high": 8.04, "low": 8.04, "tick": "down", "last_trade_price": 8.04, "last_trade_time": "2026-11-04T10:09:07", "percent_change": -15.8115, "prev_day_close": 9.5499997138977}, {"option": "EL271217C00095000", "bid": 29.0, "bid_size": 110.0, "ask": 32.0, "ask_size": 93.0, "iv": 0.4384, "open_interest": 0.0, "volume": 0.0, "delta": 0.7532, "gamma": 0.0062, "vega": 0.3714, "theta": -0.016, "rho": 0.5762, "theo": 30.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "EL271217P00095000", "bid": 8.2, "bid_size": 198.0, "ask": 11.0, "ask_size": 128.0, "iv": 0.4272, "open_interest": 0.0, "volume": 1.0, "delta": -0.2566, "gamma": 0.0064, "vega": 0.3758, "theta": -0.0196, "rho": -0.3569, "theo": 10.0509, "change": -2.2, "open": 9.8, "high": 9.8, "low": 9.8, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-04T10:09:07", "percent_change": -18.3333, "prev_day_close": 12.0}, {"option": "EL271217C00100000", "bid": 26.5, "bid_size": 191.0, "ask": 28.7, "ask_size": 60.0, "iv": 0.4327, "open_interest": 0.0, "volume": 0.0, "delta": 0.7172, "gamma": 0.0067, "vega": 0.3975, "theta": -0.0176, "rho": 0.5652, "theo": 27.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "EL271217P00100000", "bid": 9.5, "bid_size": 220.0, "ask": 14.5, "ask_size": 177.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": -0.2944, "gamma": 0.007, "vega": 0.4012, "theta": -0.0207, "rho": -0.4047, "theo": 12.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "EL271217C00105000", "bid": 23.5, "bid_size": 190.0, "ask": 27.5, "ask_size": 106.0, "iv": 0.4418, "open_interest": 0.0, "volume": 0.0, "delta": 0.6803, "gamma": 0.0071, "vega": 0.4193, "theta": -0.019, "rho": 0.5484, "theo": 25.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "EL271217P00105000", "bid": 12.0, "bid_size": 205.0, "ask": 15.7, "ask_size": 147.0, "iv": 0.4229, "open_interest": 0.0, "volume": 0.0, "delta": -0.3336, "gamma": 0.0075, "vega": 0.4223, "theta": -0.0217, "rho": -0.4488, "theo": 14.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "EL271217C00110000", "bid": 20.5, "bid_size": 142.0, "ask": 25.0, "ask_size": 131.0, "iv": 0.4307, "open_interest": 2.0, "volume": 2.0, "delta": 0.6427, "gamma": 0.0075, "vega": 0.4374, "theta": -0.0201, "rho": 0.5306, "theo": 22.6429, "change": 4.8, "open": 23.0, "high": 23.0, "low": 23.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-04T11:39:17", "percent_change": 26.3736, "prev_day_close": 18.1999998092651}, {"option": "EL271217P00110000", "bid": 14.0, "bid_size": 174.0, "ask": 19.0, "ask_size": 133.0, "iv": 0.4256, "open_interest": 0.0, "volume": 0.0, "delta": -0.3737, "gamma": 0.008, "vega": 0.4393, "theta": -0.0224, "rho": -0.4958, "theo": 16.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "EL271217C00115000", "bid": 19.0, "bid_size": 156.0, "ask": 21.7, "ask_size": 122.0, "iv": 0.4241, "open_interest": 0.0, "volume": 0.0, "delta": 0.605, "gamma": 0.0077, "vega": 0.451, "theta": -0.0209, "rho": 0.5115, "theo": 20.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "EL271217P00115000", "bid": 17.0, "bid_size": 158.0, "ask": 21.5, "ask_size": 153.0, "iv": 0.4257, "open_interest": 0.0, "volume": 0.0, "delta": -0.4144, "gamma": 0.0083, "vega": 0.4511, "theta": -0.0229, "rho": -0.5372, "theo": 19.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "EL271217C00120000", "bid": 16.0, "bid_size": 92.0, "ask": 21.0, "ask_size": 99.0, "iv": 0.4257, "open_interest": 0.0, "volume": 0.0, "delta": 0.5676, "gamma": 0.008, "vega": 0.4604, "theta": -0.0215, "rho": 0.4984, "theo": 18.3687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "EL271217P00120000", "bid": 19.5, "bid_size": 63.0, "ask": 23.6, "ask_size": 43.0, "iv": 0.4118, "open_interest": 0.0, "volume": 0.0, "delta": -0.4553, "gamma": 0.0086, "vega": 0.4578, "theta": -0.0231, "rho": -0.575, "theo": 22.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "EL271217C00125000", "bid": 14.0, "bid_size": 88.0, "ask": 19.0, "ask_size": 93.0, "iv": 0.4205, "open_interest": 2.0, "volume": 0.0, "delta": 0.5308, "gamma": 0.0081, "vega": 0.4655, "theta": -0.0219, "rho": 0.4761, "theo": 16.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-11-02T14:43:53", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "EL271217P00125000", "bid": 22.5, "bid_size": 91.0, "ask": 27.5, "ask_size": 43.0, "iv": 0.4189, "open_interest": 0.0, "volume": 0.0, "delta": -0.4961, "gamma": 0.0089, "vega": 0.4593, "theta": -0.0232, "rho": -0.6065, "theo": 25.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "EL271217C00130000", "bid": 12.5, "bid_size": 103.0, "ask": 17.5, "ask_size": 118.0, "iv": 0.4226, "open_interest": 0.0, "volume": 0.0, "delta": 0.4949, "gamma": 0.0081, "vega": 0.4667, "theta": -0.0221, "rho": 0.4497, "theo": 14.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "EL271217P00130000", "bid": 26.0, "bid_size": 80.0, "ask": 29.9, "ask_size": 36.0, "iv": 0.4112, "open_interest": 0.0, "volume": 0.0, "delta": -0.5363, "gamma": 0.0091, "vega": 0.4552, "theta": -0.023, "rho": -0.6304, "theo": 28.288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "EL271217C00135000", "bid": 11.0, "bid_size": 87.0, "ask": 15.5, "ask_size": 74.0, "iv": 0.4162, "open_interest": 2.0, "volume": 0.0, "delta": 0.4602, "gamma": 0.0081, "vega": 0.4645, "theta": -0.022, "rho": 0.4237, "theo": 13.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-02T14:44:32", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "EL271217P00135000", "bid": 29.5, "bid_size": 44.0, "ask": 34.0, "ask_size": 65.0, "iv": 0.4184, "open_interest": 0.0, "volume": 0.0, "delta": -0.576, "gamma": 0.0092, "vega": 0.4479, "theta": -0.0227, "rho": -0.6571, "theo": 31.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "EL271217C00140000", "bid": 9.5, "bid_size": 103.0, "ask": 14.5, "ask_size": 116.0, "iv": 0.4176, "open_interest": 0.0, "volume": 0.0, "delta": 0.4269, "gamma": 0.0081, "vega": 0.4588, "theta": -0.0218, "rho": 0.3971, "theo": 11.8955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "EL271217P00140000", "bid": 33.0, "bid_size": 76.0, "ask": 36.8, "ask_size": 30.0, "iv": 0.4074, "open_interest": 0.0, "volume": 0.0, "delta": -0.6147, "gamma": 0.0093, "vega": 0.4346, "theta": -0.0223, "rho": -0.6608, "theo": 35.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3499984741211}, {"option": "EL271217C00145000", "bid": 8.5, "bid_size": 105.0, "ask": 12.2, "ask_size": 53.0, "iv": 0.4074, "open_interest": 0.0, "volume": 0.0, "delta": 0.395, "gamma": 0.0079, "vega": 0.4507, "theta": -0.0215, "rho": 0.3716, "theo": 10.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "EL271217P00145000", "bid": 36.5, "bid_size": 57.0, "ask": 40.5, "ask_size": 31.0, "iv": 0.4026, "open_interest": 0.0, "volume": 0.0, "delta": -0.6525, "gamma": 0.0094, "vega": 0.4192, "theta": -0.0217, "rho": -0.6727, "theo": 38.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "EL271217C00150000", "bid": 7.0, "bid_size": 95.0, "ask": 11.0, "ask_size": 80.0, "iv": 0.4009, "open_interest": 0.0, "volume": 0.0, "delta": 0.3648, "gamma": 0.0078, "vega": 0.4398, "theta": -0.021, "rho": 0.346, "theo": 9.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "EL271217P00150000", "bid": 40.5, "bid_size": 54.0, "ask": 44.6, "ask_size": 36.0, "iv": 0.4052, "open_interest": 0.0, "volume": 0.0, "delta": -0.6892, "gamma": 0.0094, "vega": 0.3975, "theta": -0.0211, "rho": -0.6598, "theo": 42.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6499996185303}, {"option": "EL271217C00155000", "bid": 6.0, "bid_size": 101.0, "ask": 11.0, "ask_size": 110.0, "iv": 0.4115, "open_interest": 0.0, "volume": 0.0, "delta": 0.3363, "gamma": 0.0076, "vega": 0.4272, "theta": -0.0204, "rho": 0.3219, "theo": 8.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "EL271217P00155000", "bid": 44.5, "bid_size": 76.0, "ask": 48.5, "ask_size": 33.0, "iv": 0.4017, "open_interest": 0.0, "volume": 0.0, "delta": -0.7246, "gamma": 0.0093, "vega": 0.3746, "theta": -0.0204, "rho": -0.6524, "theo": 46.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7000007629394}, {"option": "EL271217C00160000", "bid": 5.0, "bid_size": 100.0, "ask": 10.0, "ask_size": 108.0, "iv": 0.4083, "open_interest": 0.0, "volume": 0.0, "delta": 0.3095, "gamma": 0.0073, "vega": 0.413, "theta": -0.0197, "rho": 0.2984, "theo": 7.6065, "change": 0.0, "open": 0.0, "high": 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": "EL271217P00160000", "bid": 48.5, "bid_size": 33.0, "ask": 52.7, "ask_size": 32.0, "iv": 0.3982, "open_interest": 0.0, "volume": 0.0, "delta": -0.759, "gamma": 0.0093, "vega": 0.3476, "theta": -0.0197, "rho": -0.6273, "theo": 51.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3999996185303}, {"option": "EL280121C00035000", "bid": 75.5, "bid_size": 19.0, "ask": 80.5, "ask_size": 29.0, "iv": 0.5524, "open_interest": 15.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0004, "vega": 0.0357, "theta": 0.0, "rho": 0.3488, "theo": 78.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.9, "last_trade_time": "2026-10-16T12:36:45", "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "EL280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 117.0, "iv": 0.8555, "open_interest": 210.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0004, "vega": 0.0374, "theta": -0.0022, "rho": -0.0184, "theo": 0.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-08-26T11:12:27", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EL280121C00040000", "bid": 71.0, "bid_size": 17.0, "ask": 76.0, "ask_size": 18.0, "iv": 0.5476, "open_interest": 5.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0006, "vega": 0.0528, "theta": 0.0, "rho": 0.3943, "theo": 73.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.9, "last_trade_time": "2026-08-27T14:17:32", "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "EL280121P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 193.0, "iv": 0.5631, "open_interest": 291.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0007, "vega": 0.0538, "theta": -0.0031, "rho": -0.0281, "theo": 0.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-26T09:51:11", "percent_change": 0.0, "prev_day_close": 0.900000024586916}, {"option": "EL280121C00045000", "bid": 66.5, "bid_size": 77.0, "ask": 71.5, "ask_size": 43.0, "iv": 0.528, "open_interest": 18.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0009, "vega": 0.073, "theta": 0.0, "rho": 0.4439, "theo": 68.9474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.52, "last_trade_time": "2026-10-12T11:24:20", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "EL280121P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 127.0, "iv": 0.6865, "open_interest": 275.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.001, "vega": 0.074, "theta": -0.0042, "rho": -0.0412, "theo": 0.7531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-28T10:38:34", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "EL280121C00050000", "bid": 62.8, "bid_size": 49.0, "ask": 66.9, "ask_size": 39.0, "iv": 0.5358, "open_interest": 18.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0013, "vega": 0.0972, "theta": 0.0, "rho": 0.5224, "theo": 64.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-10-30T13:38:02", "percent_change": 0.0, "prev_day_close": 57.9500007629394}, {"option": "EL280121P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 136.0, "iv": 0.551, "open_interest": 290.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0013, "vega": 0.0983, "theta": -0.0054, "rho": -0.0581, "theo": 1.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-23T09:31:41", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "EL280121C00055000", "bid": 58.0, "bid_size": 48.0, "ask": 62.5, "ask_size": 36.0, "iv": 0.4929, "open_interest": 6.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0017, "vega": 0.1247, "theta": 0.0, "rho": 0.557, "theo": 60.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-08-19T13:26:26", "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "EL280121P00055000", "bid": 1.25, "bid_size": 12.0, "ask": 4.2, "ask_size": 28.0, "iv": 0.5797, "open_interest": 976.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.0017, "vega": 0.1261, "theta": -0.0068, "rho": -0.0791, "theo": 1.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-22T14:52:30", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "EL280121C00060000", "bid": 54.9, "bid_size": 58.0, "ask": 58.5, "ask_size": 99.0, "iv": 0.5213, "open_interest": 51.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.0021, "vega": 0.1552, "theta": -0.0015, "rho": 0.5864, "theo": 56.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.05, "last_trade_time": "2026-09-04T15:15:57", "percent_change": 0.0, "prev_day_close": 49.8500003814697}, {"option": "EL280121P00060000", "bid": 1.5, "bid_size": 137.0, "ask": 2.7, "ask_size": 388.0, "iv": 0.4857, "open_interest": 1380.0, "volume": 0.0, "delta": -0.0658, "gamma": 0.0022, "vega": 0.1574, "theta": -0.0083, "rho": -0.1047, "theo": 2.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-11-02T13:27:35", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "EL280121C00065000", "bid": 51.0, "bid_size": 179.0, "ask": 53.7, "ask_size": 141.0, "iv": 0.4899, "open_interest": 144.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.0026, "vega": 0.1879, "theta": -0.0036, "rho": 0.6103, "theo": 52.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.32, "last_trade_time": "2026-10-29T13:04:34", "percent_change": 0.0, "prev_day_close": 46.0499992370606}, {"option": "EL280121P00065000", "bid": 0.5, "bid_size": 227.0, "ask": 4.0, "ask_size": 753.0, "iv": 0.4462, "open_interest": 2393.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0027, "vega": 0.19, "theta": -0.0099, "rho": -0.1344, "theo": 2.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-10-27T12:31:20", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "EL280121C00070000", "bid": 47.0, "bid_size": 379.0, "ask": 50.3, "ask_size": 146.0, "iv": 0.4878, "open_interest": 168.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.0032, "vega": 0.2224, "theta": -0.0058, "rho": 0.6283, "theo": 48.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.15, "last_trade_time": "2026-11-02T09:39:59", "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "EL280121P00070000", "bid": 3.1, "bid_size": 151.0, "ask": 4.2, "ask_size": 522.0, "iv": 0.4684, "open_interest": 412.0, "volume": 1.0, "delta": -0.1069, "gamma": 0.0033, "vega": 0.2255, "theta": -0.0115, "rho": -0.1689, "theo": 3.6527, "change": -0.68, "open": 3.47, "high": 3.47, "low": 3.47, "tick": "down", "last_trade_price": 3.47, "last_trade_time": "2026-11-04T15:48:29", "percent_change": -16.3855, "prev_day_close": 4.14999997615814}, {"option": "EL280121C00075000", "bid": 43.0, "bid_size": 140.0, "ask": 46.1, "ask_size": 151.0, "iv": 0.4633, "open_interest": 36.0, "volume": 0.0, "delta": 0.873, "gamma": 0.0037, "vega": 0.2577, "theta": -0.0079, "rho": 0.6406, "theo": 44.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.62, "last_trade_time": "2026-10-19T09:38:48", "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "EL280121P00075000", "bid": 4.0, "bid_size": 168.0, "ask": 5.3, "ask_size": 529.0, "iv": 0.4605, "open_interest": 305.0, "volume": 0.0, "delta": -0.1319, "gamma": 0.0038, "vega": 0.2612, "theta": -0.0132, "rho": -0.2078, "theo": 4.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-03T12:26:41", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "EL280121C00080000", "bid": 38.5, "bid_size": 843.0, "ask": 41.8, "ask_size": 122.0, "iv": 0.4268, "open_interest": 795.0, "volume": 1.0, "delta": 0.8461, "gamma": 0.0043, "vega": 0.2924, "theta": -0.01, "rho": 0.6474, "theo": 40.9679, "change": 7.35, "open": 42.0, "high": 42.0, "low": 42.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-11-04T10:59:47", "percent_change": 21.2121, "prev_day_close": 34.6500015258789}, {"option": "EL280121P00080000", "bid": 3.5, "bid_size": 233.0, "ask": 7.1, "ask_size": 799.0, "iv": 0.4354, "open_interest": 4438.0, "volume": 0.0, "delta": -0.1598, "gamma": 0.0044, "vega": 0.2961, "theta": -0.0148, "rho": -0.249, "theo": 5.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-03T14:34:30", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "EL280121C00085000", "bid": 36.5, "bid_size": 606.0, "ask": 39.0, "ask_size": 334.0, "iv": 0.4541, "open_interest": 723.0, "volume": 0.0, "delta": 0.8169, "gamma": 0.0049, "vega": 0.3263, "theta": -0.012, "rho": 0.6483, "theo": 37.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.67, "last_trade_time": "2026-10-30T15:01:43", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "EL280121P00085000", "bid": 5.5, "bid_size": 234.0, "ask": 8.5, "ask_size": 805.0, "iv": 0.4413, "open_interest": 770.0, "volume": 0.0, "delta": -0.1902, "gamma": 0.005, "vega": 0.3308, "theta": -0.0163, "rho": -0.2938, "theo": 7.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-03T12:29:36", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "EL280121C00090000", "bid": 33.0, "bid_size": 441.0, "ask": 36.5, "ask_size": 575.0, "iv": 0.4535, "open_interest": 238.0, "volume": 0.0, "delta": 0.7857, "gamma": 0.0054, "vega": 0.358, "theta": -0.0138, "rho": 0.6444, "theo": 34.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.65, "last_trade_time": "2026-10-19T10:19:30", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "EL280121P00090000", "bid": 7.8, "bid_size": 203.0, "ask": 10.0, "ask_size": 800.0, "iv": 0.4456, "open_interest": 1556.0, "volume": 1.0, "delta": -0.223, "gamma": 0.0056, "vega": 0.3632, "theta": -0.0177, "rho": -0.3419, "theo": 8.8807, "change": 0.05, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-04T11:48:56", "percent_change": 0.478466, "prev_day_close": 10.4500002861023}, {"option": "EL280121C00095000", "bid": 29.0, "bid_size": 807.0, "ask": 32.5, "ask_size": 372.0, "iv": 0.4218, "open_interest": 651.0, "volume": 0.0, "delta": 0.7528, "gamma": 0.0059, "vega": 0.3871, "theta": -0.0154, "rho": 0.6359, "theo": 31.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.4, "last_trade_time": "2026-10-26T13:56:41", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "EL280121P00095000", "bid": 9.9, "bid_size": 182.0, "ask": 11.8, "ask_size": 779.0, "iv": 0.445, "open_interest": 1076.0, "volume": 0.0, "delta": -0.2577, "gamma": 0.0062, "vega": 0.3919, "theta": -0.019, "rho": -0.3907, "theo": 10.6847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-28T13:08:34", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "EL280121C00100000", "bid": 27.0, "bid_size": 572.0, "ask": 30.0, "ask_size": 471.0, "iv": 0.432, "open_interest": 378.0, "volume": 0.0, "delta": 0.7185, "gamma": 0.0064, "vega": 0.413, "theta": -0.0169, "rho": 0.6229, "theo": 28.7022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-11-02T10:22:10", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "EL280121P00100000", "bid": 11.7, "bid_size": 196.0, "ask": 13.3, "ask_size": 615.0, "iv": 0.4322, "open_interest": 918.0, "volume": 1.0, "delta": -0.294, "gamma": 0.0067, "vega": 0.4174, "theta": -0.02, "rho": -0.4384, "theo": 12.6949, "change": -2.86, "open": 11.64, "high": 11.64, "low": 11.64, "tick": "down", "last_trade_price": 11.64, "last_trade_time": "2026-11-04T10:28:29", "percent_change": -19.7241, "prev_day_close": 14.5}, {"option": "EL280121C00105000", "bid": 24.5, "bid_size": 540.0, "ask": 27.4, "ask_size": 485.0, "iv": 0.4295, "open_interest": 182.0, "volume": 0.0, "delta": 0.6834, "gamma": 0.0068, "vega": 0.4351, "theta": -0.0182, "rho": 0.6069, "theo": 26.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.59, "last_trade_time": "2026-10-19T15:16:47", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "EL280121P00105000", "bid": 12.5, "bid_size": 246.0, "ask": 17.0, "ask_size": 617.0, "iv": 0.4297, "open_interest": 556.0, "volume": 0.0, "delta": -0.3316, "gamma": 0.0072, "vega": 0.4387, "theta": -0.0209, "rho": -0.4876, "theo": 14.9117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-10-29T10:47:43", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "EL280121C00110000", "bid": 21.5, "bid_size": 383.0, "ask": 25.1, "ask_size": 563.0, "iv": 0.4209, "open_interest": 121.0, "volume": 5.0, "delta": 0.6478, "gamma": 0.0071, "vega": 0.4534, "theta": -0.0192, "rho": 0.5872, "theo": 23.7269, "change": 4.65, "open": 23.7, "high": 23.7, "low": 23.7, "tick": "no_change", "last_trade_price": 23.7, "last_trade_time": "2026-11-04T15:20:10", "percent_change": 24.4094, "prev_day_close": 19.0500001907349}, {"option": "EL280121P00110000", "bid": 15.0, "bid_size": 239.0, "ask": 19.4, "ask_size": 818.0, "iv": 0.4273, "open_interest": 901.0, "volume": 0.0, "delta": -0.3701, "gamma": 0.0076, "vega": 0.4556, "theta": -0.0216, "rho": -0.5328, "theo": 17.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.16, "last_trade_time": "2026-10-30T14:12:05", "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "EL280121C00115000", "bid": 20.0, "bid_size": 681.0, "ask": 22.9, "ask_size": 522.0, "iv": 0.4261, "open_interest": 1447.0, "volume": 0.0, "delta": 0.6121, "gamma": 0.0074, "vega": 0.4675, "theta": -0.02, "rho": 0.5658, "theo": 21.5185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-11-03T11:58:21", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "EL280121P00115000", "bid": 17.5, "bid_size": 186.0, "ask": 21.2, "ask_size": 218.0, "iv": 0.4145, "open_interest": 87.0, "volume": 0.0, "delta": -0.409, "gamma": 0.008, "vega": 0.4678, "theta": -0.0221, "rho": -0.5742, "theo": 19.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-08-13T14:36:22", "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "EL280121C00120000", "bid": 18.7, "bid_size": 335.0, "ask": 20.2, "ask_size": 298.0, "iv": 0.4243, "open_interest": 595.0, "volume": 2.0, "delta": 0.5766, "gamma": 0.0076, "vega": 0.4776, "theta": -0.0206, "rho": 0.5418, "theo": 19.4876, "change": 3.05, "open": 18.6, "high": 18.6, "low": 18.6, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-11-04T10:05:16", "percent_change": 19.6141, "prev_day_close": 15.5500001907349}, {"option": "EL280121P00120000", "bid": 21.2, "bid_size": 128.0, "ask": 24.3, "ask_size": 143.0, "iv": 0.4244, "open_interest": 17.0, "volume": 0.0, "delta": -0.4482, "gamma": 0.0083, "vega": 0.4752, "theta": -0.0224, "rho": -0.6181, "theo": 22.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-08-19T09:43:03", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "EL280121C00125000", "bid": 15.0, "bid_size": 392.0, "ask": 20.0, "ask_size": 754.0, "iv": 0.4203, "open_interest": 112.0, "volume": 0.0, "delta": 0.5416, "gamma": 0.0077, "vega": 0.4838, "theta": -0.021, "rho": 0.5173, "theo": 17.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-11-02T14:14:13", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "EL280121P00125000", "bid": 24.6, "bid_size": 161.0, "ask": 28.0, "ask_size": 218.0, "iv": 0.4335, "open_interest": 795.0, "volume": 0.0, "delta": -0.4871, "gamma": 0.0085, "vega": 0.4773, "theta": -0.0225, "rho": -0.6475, "theo": 25.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.2, "last_trade_time": "2026-11-03T10:03:08", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "EL280121C00130000", "bid": 13.5, "bid_size": 372.0, "ask": 17.3, "ask_size": 295.0, "iv": 0.4101, "open_interest": 91.0, "volume": 0.0, "delta": 0.5074, "gamma": 0.0078, "vega": 0.4862, "theta": -0.0212, "rho": 0.491, "theo": 15.9245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-11-02T11:44:27", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "EL280121P00130000", "bid": 26.5, "bid_size": 220.0, "ask": 30.4, "ask_size": 319.0, "iv": 0.4096, "open_interest": 370.0, "volume": 0.0, "delta": -0.5258, "gamma": 0.0087, "vega": 0.4758, "theta": -0.0224, "rho": -0.6855, "theo": 28.9865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.3, "last_trade_time": "2026-11-03T09:54:30", "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "EL280121C00135000", "bid": 13.6, "bid_size": 257.0, "ask": 14.9, "ask_size": 26.0, "iv": 0.4166, "open_interest": 73.0, "volume": 1.0, "delta": 0.4742, "gamma": 0.0078, "vega": 0.4853, "theta": -0.0213, "rho": 0.4652, "theo": 14.374, "change": 4.6, "open": 15.7, "high": 15.7, "low": 15.7, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-11-04T11:48:56", "percent_change": 41.4414, "prev_day_close": 11.1000003814697}, {"option": "EL280121P00135000", "bid": 30.0, "bid_size": 250.0, "ask": 33.8, "ask_size": 332.0, "iv": 0.4095, "open_interest": 1530.0, "volume": 0.0, "delta": -0.5638, "gamma": 0.0089, "vega": 0.4676, "theta": -0.0222, "rho": -0.6957, "theo": 32.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.0, "last_trade_time": "2026-11-03T09:54:57", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "EL280121C00140000", "bid": 10.7, "bid_size": 744.0, "ask": 14.6, "ask_size": 705.0, "iv": 0.4111, "open_interest": 1242.0, "volume": 1.0, "delta": 0.4422, "gamma": 0.0077, "vega": 0.4811, "theta": -0.0212, "rho": 0.4384, "theo": 12.9637, "change": 3.22, "open": 13.67, "high": 13.67, "low": 13.67, "tick": "up", "last_trade_price": 13.67, "last_trade_time": "2026-11-04T13:42:31", "percent_change": 30.8134, "prev_day_close": 10.4499998092651}, {"option": "EL280121P00140000", "bid": 33.5, "bid_size": 121.0, "ask": 37.2, "ask_size": 126.0, "iv": 0.4059, "open_interest": 17.0, "volume": 0.0, "delta": -0.6013, "gamma": 0.009, "vega": 0.4577, "theta": -0.0219, "rho": -0.7222, "theo": 35.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.1, "last_trade_time": "2026-11-03T10:02:14", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "EL280121C00145000", "bid": 11.2, "bid_size": 29.0, "ask": 13.0, "ask_size": 261.0, "iv": 0.425, "open_interest": 37.0, "volume": 1.0, "delta": 0.4116, "gamma": 0.0076, "vega": 0.4744, "theta": -0.0209, "rho": 0.4125, "theo": 11.6849, "change": 2.35, "open": 11.6, "high": 11.6, "low": 11.6, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-11-04T11:06:32", "percent_change": 25.4054, "prev_day_close": 9.25}, {"option": "EL280121P00145000", "bid": 37.0, "bid_size": 108.0, "ask": 40.9, "ask_size": 103.0, "iv": 0.4021, "open_interest": 0.0, "volume": 0.0, "delta": -0.6378, "gamma": 0.0091, "vega": 0.4413, "theta": -0.0215, "rho": -0.7189, "theo": 39.5635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "EL280121C00150000", "bid": 9.5, "bid_size": 280.0, "ask": 11.6, "ask_size": 297.0, "iv": 0.4155, "open_interest": 97.0, "volume": 0.0, "delta": 0.3823, "gamma": 0.0075, "vega": 0.4651, "theta": -0.0205, "rho": 0.3869, "theo": 10.526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-10-28T12:34:42", "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "EL280121P00150000", "bid": 41.8, "bid_size": 157.0, "ask": 44.7, "ask_size": 147.0, "iv": 0.4114, "open_interest": 61.0, "volume": 0.0, "delta": -0.6734, "gamma": 0.0091, "vega": 0.4218, "theta": -0.021, "rho": -0.7226, "theo": 43.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.89, "last_trade_time": "2026-08-19T09:40:18", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "EL280121C00155000", "bid": 7.7, "bid_size": 216.0, "ask": 11.4, "ask_size": 364.0, "iv": 0.4154, "open_interest": 140.0, "volume": 0.0, "delta": 0.3546, "gamma": 0.0074, "vega": 0.4537, "theta": -0.02, "rho": 0.3617, "theo": 9.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-10-15T12:17:40", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "EL280121P00155000", "bid": 45.3, "bid_size": 32.0, "ask": 49.5, "ask_size": 51.0, "iv": 0.4147, "open_interest": 0.0, "volume": 0.0, "delta": -0.7081, "gamma": 0.0091, "vega": 0.4019, "theta": -0.0205, "rho": -0.7151, "theo": 47.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3999996185303}, {"option": "EL280121C00160000", "bid": 6.0, "bid_size": 301.0, "ask": 11.0, "ask_size": 231.0, "iv": 0.4121, "open_interest": 90.0, "volume": 0.0, "delta": 0.3283, "gamma": 0.0072, "vega": 0.441, "theta": -0.0195, "rho": 0.338, "theo": 8.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.44, "last_trade_time": "2026-10-29T09:30:52", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "EL280121P00160000", "bid": 49.0, "bid_size": 46.0, "ask": 52.7, "ask_size": 36.0, "iv": 0.3955, "open_interest": 0.0, "volume": 0.0, "delta": -0.7415, "gamma": 0.0091, "vega": 0.3723, "theta": -0.0198, "rho": -0.6906, "theo": 51.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.2, "last_trade_time": "2025-12-17T11:03:42", "percent_change": 0.0, "prev_day_close": 56.6499996185303}, {"option": "EL280121C00165000", "bid": 5.5, "bid_size": 321.0, "ask": 9.1, "ask_size": 204.0, "iv": 0.403, "open_interest": 32.0, "volume": 0.0, "delta": 0.3037, "gamma": 0.0069, "vega": 0.4266, "theta": -0.0188, "rho": 0.3145, "theo": 7.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-10-29T12:52:24", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "EL280121P00165000", "bid": 53.9, "bid_size": 84.0, "ask": 58.0, "ask_size": 89.0, "iv": 0.4193, "open_interest": 0.0, "volume": 0.0, "delta": -0.7737, "gamma": 0.0089, "vega": 0.3435, "theta": -0.019, "rho": -0.6584, "theo": 55.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.85, "last_trade_time": "2026-09-16T14:29:26", "percent_change": 0.0, "prev_day_close": 60.6499996185303}, {"option": "EL280121C00170000", "bid": 4.5, "bid_size": 281.0, "ask": 7.6, "ask_size": 483.0, "iv": 0.3898, "open_interest": 140.0, "volume": 1.0, "delta": 0.2805, "gamma": 0.0067, "vega": 0.4114, "theta": -0.0182, "rho": 0.2927, "theo": 6.9136, "change": 1.7, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T13:26:26", "percent_change": 32.0755, "prev_day_close": 5.29999995231628}, {"option": "EL280121P00170000", "bid": 57.5, "bid_size": 46.0, "ask": 62.5, "ask_size": 113.0, "iv": 0.4102, "open_interest": 0.0, "volume": 0.0, "delta": -0.8039, "gamma": 0.0087, "vega": 0.3124, "theta": -0.0178, "rho": -0.5958, "theo": 60.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7000007629394}, {"option": "EL280121C00175000", "bid": 4.9, "bid_size": 653.0, "ask": 7.0, "ask_size": 526.0, "iv": 0.4036, "open_interest": 516.0, "volume": 29.0, "delta": 0.2589, "gamma": 0.0064, "vega": 0.3955, "theta": -0.0174, "rho": 0.2719, "theo": 6.2224, "change": 1.95, "open": 6.4, "high": 6.6, "low": 5.6, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-04T12:00:45", "percent_change": 41.9355, "prev_day_close": 4.65000009536743}, {"option": "EL280121P00175000", "bid": 62.0, "bid_size": 94.0, "ask": 66.5, "ask_size": 99.0, "iv": 0.4018, "open_interest": 0.0, "volume": 0.0, "delta": -0.8328, "gamma": 0.0084, "vega": 0.2785, "theta": -0.0164, "rho": -0.5737, "theo": 64.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.25, "last_trade_time": "2026-08-26T10:52:16", "percent_change": 0.0, "prev_day_close": 70.2000007629394}, {"option": "EL290119C00050000", "bid": 65.0, "bid_size": 156.0, "ask": 68.6, "ask_size": 110.0, "iv": 0.461, "open_interest": 127.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0014, "vega": 0.1926, "theta": 0.0, "rho": 0.8178, "theo": 67.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.82, "last_trade_time": "2026-11-02T11:11:37", "percent_change": 0.0, "prev_day_close": 61.0499992370606}, {"option": "EL290119P00050000", "bid": 0.5, "bid_size": 157.0, "ask": 5.0, "ask_size": 200.0, "iv": 0.4959, "open_interest": 12.0, "volume": 0.0, "delta": -0.0601, "gamma": 0.0015, "vega": 0.1955, "theta": -0.0057, "rho": -0.1909, "theo": 2.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-26T11:29:17", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "EL290119C00055000", "bid": 61.5, "bid_size": 65.0, "ask": 65.0, "ask_size": 50.0, "iv": 0.4656, "open_interest": 0.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.0017, "vega": 0.2296, "theta": 0.0, "rho": 0.861, "theo": 63.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3999996185303}, {"option": "EL290119P00055000", "bid": 1.65, "bid_size": 99.0, "ask": 4.8, "ask_size": 111.0, "iv": 0.4722, "open_interest": 4.0, "volume": 1.0, "delta": -0.0758, "gamma": 0.0018, "vega": 0.2335, "theta": -0.0068, "rho": -0.2402, "theo": 3.7703, "change": -0.4, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T15:48:29", "percent_change": -10.0, "prev_day_close": 4.0}, {"option": "EL290119C00060000", "bid": 59.0, "bid_size": 49.0, "ask": 62.4, "ask_size": 61.0, "iv": 0.5002, "open_interest": 0.0, "volume": 0.0, "delta": 0.9134, "gamma": 0.002, "vega": 0.2673, "theta": -0.0006, "rho": 0.8974, "theo": 60.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "EL290119P00060000", "bid": 2.5, "bid_size": 190.0, "ask": 5.8, "ask_size": 216.0, "iv": 0.4659, "open_interest": 1.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0021, "vega": 0.2723, "theta": -0.0078, "rho": -0.2938, "theo": 4.7965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.04, "last_trade_time": "2026-10-01T11:19:16", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "EL290119C00065000", "bid": 55.5, "bid_size": 51.0, "ask": 58.2, "ask_size": 57.0, "iv": 0.4771, "open_interest": 0.0, "volume": 0.0, "delta": 0.8953, "gamma": 0.0024, "vega": 0.3053, "theta": -0.002, "rho": 0.9268, "theo": 57.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "EL290119P00065000", "bid": 3.5, "bid_size": 156.0, "ask": 7.0, "ask_size": 101.0, "iv": 0.4611, "open_interest": 0.0, "volume": 0.0, "delta": -0.1124, "gamma": 0.0025, "vega": 0.311, "theta": -0.0088, "rho": -0.3511, "theo": 5.9745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "EL290119C00070000", "bid": 51.5, "bid_size": 51.0, "ask": 55.0, "ask_size": 51.0, "iv": 0.4614, "open_interest": 6.0, "volume": 0.0, "delta": 0.8758, "gamma": 0.0027, "vega": 0.3424, "theta": -0.0035, "rho": 0.9504, "theo": 53.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.25, "last_trade_time": "2026-09-15T10:15:03", "percent_change": 0.0, "prev_day_close": 47.8999996185303}, {"option": "EL290119P00070000", "bid": 5.0, "bid_size": 136.0, "ask": 8.4, "ask_size": 206.0, "iv": 0.4627, "open_interest": 24.0, "volume": 0.0, "delta": -0.1329, "gamma": 0.0028, "vega": 0.35, "theta": -0.0098, "rho": -0.4135, "theo": 7.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-10-21T09:53:04", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "EL290119C00075000", "bid": 48.5, "bid_size": 43.0, "ask": 51.9, "ask_size": 41.0, "iv": 0.4592, "open_interest": 0.0, "volume": 0.0, "delta": 0.8553, "gamma": 0.003, "vega": 0.3788, "theta": -0.0048, "rho": 0.9674, "theo": 50.8093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "EL290119P00075000", "bid": 6.0, "bid_size": 166.0, "ask": 9.9, "ask_size": 135.0, "iv": 0.4537, "open_interest": 7.0, "volume": 0.0, "delta": -0.1549, "gamma": 0.0032, "vega": 0.3864, "theta": -0.0107, "rho": -0.4769, "theo": 8.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-27T12:32:20", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "EL290119C00080000", "bid": 46.5, "bid_size": 86.0, "ask": 50.0, "ask_size": 200.0, "iv": 0.4802, "open_interest": 5.0, "volume": 0.0, "delta": 0.8338, "gamma": 0.0033, "vega": 0.4134, "theta": -0.0061, "rho": 0.9797, "theo": 47.8821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.95, "last_trade_time": "2026-11-02T10:35:32", "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "EL290119P00080000", "bid": 8.0, "bid_size": 205.0, "ask": 11.6, "ask_size": 196.0, "iv": 0.4568, "open_interest": 2.0, "volume": 0.0, "delta": -0.1779, "gamma": 0.0035, "vega": 0.4228, "theta": -0.0116, "rho": -0.5436, "theo": 10.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.59, "last_trade_time": "2026-10-30T15:38:09", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "EL290119C00085000", "bid": 43.5, "bid_size": 166.0, "ask": 46.9, "ask_size": 180.0, "iv": 0.4697, "open_interest": 3.0, "volume": 0.0, "delta": 0.8114, "gamma": 0.0036, "vega": 0.4465, "theta": -0.0074, "rho": 0.9861, "theo": 45.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.7, "last_trade_time": "2026-10-16T13:51:40", "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "EL290119P00085000", "bid": 11.4, "bid_size": 72.0, "ask": 13.4, "ask_size": 114.0, "iv": 0.4719, "open_interest": 0.0, "volume": 5.0, "delta": -0.2022, "gamma": 0.0039, "vega": 0.4554, "theta": -0.0124, "rho": -0.6108, "theo": 12.191, "change": -0.9, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-11-04T12:09:46", "percent_change": -6.97674, "prev_day_close": 12.9000000953674}, {"option": "EL290119C00090000", "bid": 40.0, "bid_size": 163.0, "ask": 44.5, "ask_size": 165.0, "iv": 0.4597, "open_interest": 2.0, "volume": 0.0, "delta": 0.7885, "gamma": 0.0039, "vega": 0.4772, "theta": -0.0085, "rho": 0.9885, "theo": 42.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.76, "last_trade_time": "2026-11-03T12:32:24", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "EL290119P00090000", "bid": 13.0, "bid_size": 126.0, "ask": 15.4, "ask_size": 232.0, "iv": 0.4652, "open_interest": 100.0, "volume": 0.0, "delta": -0.2274, "gamma": 0.0042, "vega": 0.487, "theta": -0.0131, "rho": -0.6785, "theo": 14.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.76, "last_trade_time": "2026-10-30T14:12:05", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "EL290119C00095000", "bid": 37.5, "bid_size": 175.0, "ask": 41.5, "ask_size": 163.0, "iv": 0.4519, "open_interest": 10.0, "volume": 0.0, "delta": 0.765, "gamma": 0.0041, "vega": 0.5056, "theta": -0.0095, "rho": 0.9864, "theo": 39.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.86, "last_trade_time": "2026-11-02T11:26:39", "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "EL290119P00095000", "bid": 14.0, "bid_size": 221.0, "ask": 18.5, "ask_size": 265.0, "iv": 0.4609, "open_interest": 1.0, "volume": 0.0, "delta": -0.2535, "gamma": 0.0045, "vega": 0.5158, "theta": -0.0138, "rho": -0.7468, "theo": 16.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.87, "last_trade_time": "2026-09-17T13:28:40", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "EL290119C00100000", "bid": 36.5, "bid_size": 29.0, "ask": 39.4, "ask_size": 218.0, "iv": 0.4649, "open_interest": 37.0, "volume": 2.0, "delta": 0.7411, "gamma": 0.0044, "vega": 0.5316, "theta": -0.0105, "rho": 0.9802, "theo": 37.5325, "change": 5.05, "open": 38.2, "high": 38.2, "low": 38.2, "tick": "no_change", "last_trade_price": 38.2, "last_trade_time": "2026-11-04T12:02:34", "percent_change": 15.2338, "prev_day_close": 33.1499996185303}, {"option": "EL290119P00100000", "bid": 16.1, "bid_size": 206.0, "ask": 20.6, "ask_size": 230.0, "iv": 0.4553, "open_interest": 0.0, "volume": 0.0, "delta": -0.2801, "gamma": 0.0048, "vega": 0.541, "theta": -0.0144, "rho": -0.8117, "theo": 18.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4500007629395}, {"option": "EL290119C00105000", "bid": 34.0, "bid_size": 169.0, "ask": 37.5, "ask_size": 182.0, "iv": 0.4627, "open_interest": 4.0, "volume": 0.0, "delta": 0.717, "gamma": 0.0046, "vega": 0.5549, "theta": -0.0113, "rho": 0.9716, "theo": 35.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.38, "last_trade_time": "2026-10-15T13:55:54", "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "EL290119P00105000", "bid": 18.5, "bid_size": 192.0, "ask": 23.0, "ask_size": 254.0, "iv": 0.4528, "open_interest": 1.0, "volume": 0.0, "delta": -0.3074, "gamma": 0.0052, "vega": 0.5634, "theta": -0.0149, "rho": -0.8728, "theo": 20.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-11-03T14:01:51", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "EL290119C00110000", "bid": 32.1, "bid_size": 147.0, "ask": 35.2, "ask_size": 208.0, "iv": 0.4603, "open_interest": 14.0, "volume": 0.0, "delta": 0.6928, "gamma": 0.0048, "vega": 0.5756, "theta": -0.0121, "rho": 0.9588, "theo": 33.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.2, "last_trade_time": "2026-11-03T14:01:23", "percent_change": 0.0, "prev_day_close": 28.5499992370606}, {"option": "EL290119P00110000", "bid": 21.0, "bid_size": 142.0, "ask": 25.5, "ask_size": 136.0, "iv": 0.4497, "open_interest": 11.0, "volume": 0.0, "delta": -0.3352, "gamma": 0.0054, "vega": 0.5822, "theta": -0.0154, "rho": -0.9327, "theo": 23.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.56, "last_trade_time": "2026-11-02T14:29:00", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "EL290119C00115000", "bid": 29.0, "bid_size": 304.0, "ask": 33.5, "ask_size": 227.0, "iv": 0.451, "open_interest": 13.0, "volume": 0.0, "delta": 0.6686, "gamma": 0.005, "vega": 0.5936, "theta": -0.0127, "rho": 0.9443, "theo": 31.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-11-02T12:18:16", "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "EL290119P00115000", "bid": 23.7, "bid_size": 128.0, "ask": 26.7, "ask_size": 7.0, "iv": 0.4352, "open_interest": 127.0, "volume": 0.0, "delta": -0.3633, "gamma": 0.0057, "vega": 0.5985, "theta": -0.0157, "rho": -0.9978, "theo": 25.9962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.4, "last_trade_time": "2026-11-03T10:26:36", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "EL290119C00120000", "bid": 27.5, "bid_size": 219.0, "ask": 30.0, "ask_size": 6.0, "iv": 0.4387, "open_interest": 12.0, "volume": 13.0, "delta": 0.6444, "gamma": 0.0052, "vega": 0.609, "theta": -0.0133, "rho": 0.9276, "theo": 29.189, "change": 4.75, "open": 30.5, "high": 30.5, "low": 30.4, "tick": "down", "last_trade_price": 30.4, "last_trade_time": "2026-11-04T13:45:10", "percent_change": 18.5185, "prev_day_close": 25.6499996185303}, {"option": "EL290119P00120000", "bid": 26.5, "bid_size": 106.0, "ask": 29.5, "ask_size": 6.0, "iv": 0.433, "open_interest": 25.0, "volume": 0.0, "delta": -0.3918, "gamma": 0.006, "vega": 0.6101, "theta": -0.016, "rho": -1.0466, "theo": 28.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.0, "last_trade_time": "2026-11-03T09:54:28", "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "EL290119C00125000", "bid": 25.5, "bid_size": 201.0, "ask": 28.3, "ask_size": 5.0, "iv": 0.4357, "open_interest": 25.0, "volume": 0.0, "delta": 0.6205, "gamma": 0.0053, "vega": 0.6217, "theta": -0.0138, "rho": 0.9079, "theo": 27.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.7, "last_trade_time": "2026-11-03T10:26:11", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "EL290119P00125000", "bid": 29.6, "bid_size": 151.0, "ask": 32.4, "ask_size": 5.0, "iv": 0.4319, "open_interest": 0.0, "volume": 0.0, "delta": -0.4205, "gamma": 0.0062, "vega": 0.6185, "theta": -0.0163, "rho": -1.0966, "theo": 31.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "EL290119C00130000", "bid": 23.5, "bid_size": 228.0, "ask": 26.6, "ask_size": 5.0, "iv": 0.4312, "open_interest": 2.0, "volume": 0.0, "delta": 0.5968, "gamma": 0.0054, "vega": 0.632, "theta": -0.0142, "rho": 0.8876, "theo": 25.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.24, "last_trade_time": "2026-11-03T10:09:15", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "EL290119P00130000", "bid": 32.7, "bid_size": 166.0, "ask": 35.5, "ask_size": 11.0, "iv": 0.4305, "open_interest": 1.0, "volume": 0.0, "delta": -0.4492, "gamma": 0.0065, "vega": 0.6239, "theta": -0.0164, "rho": -1.139, "theo": 34.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.8, "last_trade_time": "2026-11-03T10:10:51", "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "EL290119C00135000", "bid": 22.0, "bid_size": 65.0, "ask": 25.0, "ask_size": 5.0, "iv": 0.4299, "open_interest": 0.0, "volume": 0.0, "delta": 0.5734, "gamma": 0.0055, "vega": 0.6398, "theta": -0.0145, "rho": 0.8659, "theo": 24.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "EL290119P00135000", "bid": 35.6, "bid_size": 119.0, "ask": 38.7, "ask_size": 10.0, "iv": 0.4262, "open_interest": 117.0, "volume": 0.0, "delta": -0.4782, "gamma": 0.0067, "vega": 0.6263, "theta": -0.0165, "rho": -1.1701, "theo": 37.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.26, "last_trade_time": "2026-11-03T10:15:09", "percent_change": 0.0, "prev_day_close": 41.4499988555908}, {"option": "EL290119C00140000", "bid": 22.2, "bid_size": 88.0, "ask": 23.5, "ask_size": 22.0, "iv": 0.4412, "open_interest": 967.0, "volume": 0.0, "delta": 0.5505, "gamma": 0.0056, "vega": 0.6453, "theta": -0.0148, "rho": 0.8422, "theo": 22.5687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.1, "last_trade_time": "2026-11-03T10:26:26", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "EL290119P00140000", "bid": 39.0, "bid_size": 38.0, "ask": 42.6, "ask_size": 16.0, "iv": 0.4247, "open_interest": 0.0, "volume": 0.0, "delta": -0.5071, "gamma": 0.0069, "vega": 0.6228, "theta": -0.0165, "rho": -1.1982, "theo": 41.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.4000015258789}, {"option": "EL290119C00145000", "bid": 19.0, "bid_size": 275.0, "ask": 23.1, "ask_size": 38.0, "iv": 0.4256, "open_interest": 2031.0, "volume": 0.0, "delta": 0.528, "gamma": 0.0056, "vega": 0.6487, "theta": -0.0149, "rho": 0.8185, "theo": 21.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.88, "last_trade_time": "2026-10-29T10:28:43", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "EL290119P00145000", "bid": 42.5, "bid_size": 112.0, "ask": 47.0, "ask_size": 26.0, "iv": 0.4231, "open_interest": 1447.0, "volume": 0.0, "delta": -0.536, "gamma": 0.0071, "vega": 0.6177, "theta": -0.0165, "rho": -1.2183, "theo": 44.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.6, "last_trade_time": "2026-10-23T10:43:30", "percent_change": 0.0, "prev_day_close": 48.7999992370606}, {"option": "EL290119C00150000", "bid": 17.5, "bid_size": 298.0, "ask": 22.5, "ask_size": 85.0, "iv": 0.4226, "open_interest": 1.0, "volume": 0.0, "delta": 0.506, "gamma": 0.0057, "vega": 0.6502, "theta": -0.015, "rho": 0.7946, "theo": 19.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-10-21T14:14:56", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "EL290119P00150000", "bid": 46.0, "bid_size": 114.0, "ask": 49.8, "ask_size": 32.0, "iv": 0.4212, "open_interest": 0.0, "volume": 0.0, "delta": -0.5649, "gamma": 0.0073, "vega": 0.6089, "theta": -0.0164, "rho": -1.2346, "theo": 48.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "EL290119C00155000", "bid": 16.6, "bid_size": 312.0, "ask": 20.7, "ask_size": 53.0, "iv": 0.4231, "open_interest": 2.0, "volume": 1.0, "delta": 0.4845, "gamma": 0.0057, "vega": 0.6495, "theta": -0.0151, "rho": 0.769, "theo": 18.5597, "change": 2.95, "open": 19.2, "high": 19.2, "low": 19.2, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-11-04T13:43:43", "percent_change": 18.1538, "prev_day_close": 16.25}, {"option": "EL290119P00155000", "bid": 49.5, "bid_size": 120.0, "ask": 53.5, "ask_size": 27.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": -0.5936, "gamma": 0.0075, "vega": 0.5946, "theta": -0.0163, "rho": -1.2361, "theo": 51.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "EL290119C00160000", "bid": 16.5, "bid_size": 157.0, "ask": 20.0, "ask_size": 21.0, "iv": 0.4295, "open_interest": 1.0, "volume": 0.0, "delta": 0.4636, "gamma": 0.0057, "vega": 0.6471, "theta": -0.0151, "rho": 0.7435, "theo": 17.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-10-30T10:32:27", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "EL290119P00160000", "bid": 53.5, "bid_size": 140.0, "ask": 57.8, "ask_size": 41.0, "iv": 0.4169, "open_interest": 0.0, "volume": 0.0, "delta": -0.6226, "gamma": 0.0077, "vega": 0.5795, "theta": -0.0162, "rho": -1.2368, "theo": 55.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1499996185303}], "symbol": "EL", "security_type": "stock", "exchange_id": 3, "current_price": 112.2, "price_change": 6.65, "price_change_percent": 6.3099, "bid": 111.19, "ask": 112.29, "bid_size": 100, "ask_size": 100, "open": 107.49, "high": 113.525, "low": 106.905, "close": 112.04, "prev_day_close": 105.39, "volume": 4660472, "iv30": 36.111, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 32095204362, "last_trade_time": "2026-11-04T16:00:00", "tick": "up"}, "symbol": "EL"}