{"timestamp": "2026-11-10 01:57:41", "data": {"options": [{"option": "ELE261120C00012500", "bid": 3.4, "bid_size": 58.0, "ask": 6.4, "ask_size": 74.0, "iv": 2.0144, "open_interest": 1.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 4.37, "change": 1.2, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T15:24:16", "percent_change": 36.3636, "prev_day_close": 3.30000007152557}, {"option": "ELE261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 102.0, "iv": 1.7468, "open_interest": 27.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0049, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T10:46:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ELE261120C00015000", "bid": 1.2, "bid_size": 135.0, "ask": 2.55, "ask_size": 77.0, "iv": 0.3708, "open_interest": 61.0, "volume": 11.0, "delta": 0.8948, "gamma": 0.1145, "vega": 0.0053, "theta": -0.0136, "rho": 0.0027, "theo": 1.9419, "change": 0.775, "open": 1.5, "high": 2.0, "low": 1.5, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T14:47:29", "percent_change": 63.2653, "prev_day_close": 1.22499999403954}, {"option": "ELE261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.5828, "open_interest": 157.0, "volume": 0.0, "delta": -0.1075, "gamma": 0.1122, "vega": 0.0054, "theta": -0.0135, "rho": -0.0007, "theo": 0.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T11:19:29", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "ELE261120C00017500", "bid": 0.2, "bid_size": 11.0, "ask": 1.55, "ask_size": 3.0, "iv": 0.5447, "open_interest": 775.0, "volume": 0.0, "delta": 0.3678, "gamma": 0.2295, "vega": 0.011, "theta": -0.0285, "rho": 0.0018, "theo": 0.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T09:42:40", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "ELE261120P00017500", "bid": 0.25, "bid_size": 455.0, "ask": 1.75, "ask_size": 153.0, "iv": 0.5234, "open_interest": 135.0, "volume": 12.0, "delta": -0.6307, "gamma": 0.2284, "vega": 0.011, "theta": -0.0283, "rho": -0.0042, "theo": 1.0383, "change": -0.745, "open": 1.23, "high": 1.23, "low": 1.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-09T15:24:16", "percent_change": -41.9718, "prev_day_close": 1.77499997615814}, {"option": "ELE261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 21.0, "iv": 0.6292, "open_interest": 16.0, "volume": 1.0, "delta": 0.0584, "gamma": 0.0653, "vega": 0.0034, "theta": -0.0089, "rho": 0.0003, "theo": 0.0415, "change": -0.15, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:34:25", "percent_change": -75.0, "prev_day_close": 0.200000002980232}, {"option": "ELE261120P00020000", "bid": 2.15, "bid_size": 45.0, "ask": 4.1, "ask_size": 74.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9389, "gamma": 0.0651, "vega": 0.0034, "theta": -0.0085, "rho": -0.0068, "theo": 3.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-28T13:51:59", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "ELE261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 51.0, "iv": 1.0882, "open_interest": 12.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0102, "vega": 0.0006, "theta": -0.0015, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-14T11:06:11", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ELE261120P00022500", "bid": 5.1, "bid_size": 45.0, "ask": 6.7, "ask_size": 74.0, "iv": 1.3826, "open_interest": 1.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0102, "vega": 0.0006, "theta": -0.0008, "rho": -0.0079, "theo": 5.6456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-11-04T11:44:10", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "ELE261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 94.0, "iv": 2.0656, "open_interest": 5.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0015, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-14T11:15:51", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ELE261120P00025000", "bid": 7.6, "bid_size": 45.0, "ask": 9.3, "ask_size": 74.0, "iv": 1.7973, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0016, "vega": 0.0001, "theta": 0.0, "rho": -0.0085, "theo": 8.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "ELE261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 127.0, "iv": 2.4424, "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": 0.375}, {"option": "ELE261120P00030000", "bid": 12.3, "bid_size": 45.0, "ask": 14.7, "ask_size": 74.0, "iv": 2.4292, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": -0.0052, "theo": 13.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "ELE261218C00005000", "bid": 9.9, "bid_size": 31.0, "ask": 13.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 11.87, "change": 0.0, "open": 0.0, "high": 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": "ELE261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 200.0, "iv": 1.7017, "open_interest": 2.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-02T09:30:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ELE261218C00007500", "bid": 8.3, "bid_size": 30.0, "ask": 11.2, "ask_size": 40.0, "iv": 2.1172, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 9.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "ELE261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 55.0, "iv": 1.295, "open_interest": 132.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0007, "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": "up", "last_trade_price": 0.45, "last_trade_time": "2026-06-10T11:47:45", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ELE261218C00010000", "bid": 5.8, "bid_size": 45.0, "ask": 8.7, "ask_size": 75.0, "iv": 1.4797, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 6.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-10-23T15:33:19", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ELE261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.8756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0056, "vega": 0.0012, "theta": -0.001, "rho": -0.0001, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ELE261218C00012500", "bid": 3.6, "bid_size": 78.0, "ask": 5.4, "ask_size": 50.0, "iv": 0.7349, "open_interest": 44.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0362, "vega": 0.0047, "theta": -0.0043, "rho": 0.0049, "theo": 4.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-10-30T13:49:29", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "ELE261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 86.0, "iv": 1.0285, "open_interest": 22.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0321, "vega": 0.0058, "theta": -0.0042, "rho": -0.001, "theo": 0.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-03T15:24:41", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ELE261218C00015000", "bid": 2.0, "bid_size": 35.0, "ask": 2.55, "ask_size": 64.0, "iv": 0.5542, "open_interest": 105.0, "volume": 0.0, "delta": 0.7685, "gamma": 0.104, "vega": 0.0165, "theta": -0.0116, "rho": 0.0086, "theo": 2.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-11-06T13:34:15", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "ELE261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 271.0, "iv": 0.5027, "open_interest": 233.0, "volume": 1.0, "delta": -0.2304, "gamma": 0.1014, "vega": 0.0167, "theta": -0.0115, "rho": -0.0048, "theo": 0.4352, "change": -0.22, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T15:24:16", "percent_change": -33.8462, "prev_day_close": 0.650000005960464}, {"option": "ELE261218C00017500", "bid": 0.35, "bid_size": 776.0, "ask": 1.3, "ask_size": 307.0, "iv": 0.5087, "open_interest": 157.0, "volume": 42.0, "delta": 0.4452, "gamma": 0.1314, "vega": 0.0217, "theta": -0.0152, "rho": 0.0063, "theo": 0.9001, "change": 0.34, "open": 0.86, "high": 0.86, "low": 0.78, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-09T15:07:41", "percent_change": 68.0, "prev_day_close": 0.5}, {"option": "ELE261218P00017500", "bid": 0.95, "bid_size": 178.0, "ask": 2.1, "ask_size": 139.0, "iv": 0.5163, "open_interest": 129.0, "volume": 2.0, "delta": -0.5489, "gamma": 0.1301, "vega": 0.0216, "theta": -0.015, "rho": -0.0122, "theo": 1.5835, "change": -1.075, "open": 1.63, "high": 1.63, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T11:20:53", "percent_change": -53.0864, "prev_day_close": 2.02499997615814}, {"option": "ELE261218C00020000", "bid": 0.15, "bid_size": 34.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.5216, "open_interest": 56.0, "volume": 3.0, "delta": 0.2047, "gamma": 0.0888, "vega": 0.0156, "theta": -0.0115, "rho": 0.0032, "theo": 0.3306, "change": 0.15, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:27:21", "percent_change": 150.0, "prev_day_close": 0.100000003352761}, {"option": "ELE261218P00020000", "bid": 2.7, "bid_size": 174.0, "ask": 4.3, "ask_size": 113.0, "iv": 0.5728, "open_interest": 100.0, "volume": 0.0, "delta": -0.7876, "gamma": 0.0884, "vega": 0.0156, "theta": -0.0111, "rho": -0.0187, "theo": 3.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-10-15T12:48:16", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ELE261218C00022500", "bid": 0.1, "bid_size": 2.0, "ask": 0.35, "ask_size": 106.0, "iv": 0.7114, "open_interest": 66.0, "volume": 1.0, "delta": 0.09, "gamma": 0.0474, "vega": 0.009, "theta": -0.0069, "rho": 0.0014, "theo": 0.1278, "change": -0.38, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:53:22", "percent_change": -76.0, "prev_day_close": 0.5}, {"option": "ELE261218P00022500", "bid": 5.1, "bid_size": 45.0, "ask": 6.8, "ask_size": 75.0, "iv": 0.763, "open_interest": 8.0, "volume": 0.0, "delta": -0.9019, "gamma": 0.0474, "vega": 0.009, "theta": -0.0064, "rho": -0.0224, "theo": 5.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-10-29T15:54:50", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "ELE261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 156.0, "iv": 1.0861, "open_interest": 84.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.0242, "vega": 0.0049, "theta": -0.0039, "rho": 0.0007, "theo": 0.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:58:48", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ELE261218P00025000", "bid": 7.5, "bid_size": 47.0, "ask": 9.2, "ask_size": 75.0, "iv": 0.8543, "open_interest": 0.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.0246, "vega": 0.0049, "theta": -0.0032, "rho": -0.0231, "theo": 8.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.23, "last_trade_time": "2026-09-23T14:20:57", "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "ELE261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 117.0, "iv": 1.4067, "open_interest": 20.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0068, "vega": 0.0015, "theta": -0.0013, "rho": 0.0002, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T15:31:49", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ELE261218P00030000", "bid": 12.3, "bid_size": 45.0, "ask": 14.7, "ask_size": 75.0, "iv": 1.2932, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0082, "vega": 0.0016, "theta": -0.0003, "rho": -0.0168, "theo": 13.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "ELE261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 115.0, "iv": 1.4568, "open_interest": 7.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0022, "vega": 0.0005, "theta": -0.0005, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:57:28", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ELE261218P00035000", "bid": 17.3, "bid_size": 39.0, "ask": 19.7, "ask_size": 65.0, "iv": 1.5349, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0046, "vega": 0.0004, "theta": 0.0, "rho": -0.0039, "theo": 18.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "ELE270319C00002500", "bid": 12.9, "bid_size": 29.0, "ask": 16.2, "ask_size": 40.0, "iv": 2.5074, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 14.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ELE270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 500.0, "iv": 1.4525, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0001, "rho": -0.0001, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ELE270319C00005000", "bid": 10.5, "bid_size": 29.0, "ask": 13.7, "ask_size": 37.0, "iv": 1.6458, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 11.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "ELE270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 0.9307, "open_interest": 150.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0016, "vega": 0.0014, "theta": -0.0005, "rho": -0.0003, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-27T09:34:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ELE270319C00007500", "bid": 8.3, "bid_size": 29.0, "ask": 11.3, "ask_size": 40.0, "iv": 1.2946, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0079, "vega": 0.0011, "theta": -0.0008, "rho": 0.0017, "theo": 9.3152, "change": 0.0, "open": 0.0, "high": 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": "ELE270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 100.0, "iv": 0.7073, "open_interest": 0.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0063, "vega": 0.0046, "theta": -0.0012, "rho": -0.0013, "theo": 0.0559, "change": 0.0, "open": 0.0, "high": 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": "ELE270319C00010000", "bid": 6.0, "bid_size": 51.0, "ask": 8.9, "ask_size": 71.0, "iv": 0.9855, "open_interest": 12.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0222, "vega": 0.0098, "theta": -0.0026, "rho": 0.0133, "theo": 6.8993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-09-01T15:57:21", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ELE270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 20.0, "iv": 0.6998, "open_interest": 0.0, "volume": 0.0, "delta": -0.0585, "gamma": 0.0184, "vega": 0.0118, "theta": -0.0028, "rho": -0.004, "theo": 0.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ELE270319C00012500", "bid": 4.2, "bid_size": 45.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.7221, "open_interest": 1.0, "volume": 0.0, "delta": 0.8438, "gamma": 0.0433, "vega": 0.0227, "theta": -0.0049, "rho": 0.0219, "theo": 4.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-03T14:15:04", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "ELE270319P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 228.0, "iv": 0.5817, "open_interest": 28.0, "volume": 0.0, "delta": -0.1505, "gamma": 0.0403, "vega": 0.0234, "theta": -0.005, "rho": -0.0105, "theo": 0.5262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-15T09:41:59", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ELE270319C00015000", "bid": 2.5, "bid_size": 59.0, "ask": 4.9, "ask_size": 72.0, "iv": 0.746, "open_interest": 20.0, "volume": 0.0, "delta": 0.6837, "gamma": 0.0647, "vega": 0.0347, "theta": -0.0072, "rho": 0.024, "theo": 3.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-28T13:18:57", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ELE270319P00015000", "bid": 0.8, "bid_size": 12.0, "ask": 1.5, "ask_size": 47.0, "iv": 0.5071, "open_interest": 133.0, "volume": 0.0, "delta": -0.3036, "gamma": 0.0628, "vega": 0.0347, "theta": -0.0072, "rho": -0.0214, "theo": 1.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T12:04:59", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "ELE270319C00017500", "bid": 1.4, "bid_size": 211.0, "ask": 3.5, "ask_size": 209.0, "iv": 0.7047, "open_interest": 100.0, "volume": 0.0, "delta": 0.5037, "gamma": 0.0722, "vega": 0.0393, "theta": -0.0082, "rho": 0.0204, "theo": 1.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-05T09:43:47", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ELE270319P00017500", "bid": 1.9, "bid_size": 50.0, "ask": 3.1, "ask_size": 199.0, "iv": 0.5238, "open_interest": 158.0, "volume": 0.0, "delta": -0.4802, "gamma": 0.0715, "vega": 0.0393, "theta": -0.008, "rho": -0.0338, "theo": 2.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-22T14:46:59", "percent_change": 0.0, "prev_day_close": 3.12500005960464}, {"option": "ELE270319C00020000", "bid": 0.65, "bid_size": 673.0, "ask": 1.5, "ask_size": 237.0, "iv": 0.5475, "open_interest": 305.0, "volume": 0.0, "delta": 0.3507, "gamma": 0.0658, "vega": 0.0368, "theta": -0.0078, "rho": 0.0154, "theo": 1.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T09:46:04", "percent_change": 0.0, "prev_day_close": 0.775000013411045}, {"option": "ELE270319P00020000", "bid": 3.6, "bid_size": 74.0, "ask": 4.9, "ask_size": 226.0, "iv": 0.5323, "open_interest": 171.0, "volume": 0.0, "delta": -0.6326, "gamma": 0.066, "vega": 0.0368, "theta": -0.0074, "rho": -0.0438, "theo": 4.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.87, "last_trade_time": "2026-11-05T11:54:10", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "ELE270319C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 402.0, "iv": 0.5347, "open_interest": 7458.0, "volume": 7.0, "delta": 0.2401, "gamma": 0.0536, "vega": 0.031, "theta": -0.0067, "rho": 0.011, "theo": 0.6842, "change": 0.125, "open": 0.58, "high": 0.58, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T09:48:32", "percent_change": 33.3333, "prev_day_close": 0.375}, {"option": "ELE270319P00022500", "bid": 5.4, "bid_size": 84.0, "ask": 7.1, "ask_size": 74.0, "iv": 0.5254, "open_interest": 25.0, "volume": 0.0, "delta": -0.7446, "gamma": 0.0548, "vega": 0.031, "theta": -0.0062, "rho": -0.0497, "theo": 6.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-11-04T11:44:10", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "ELE270319C00025000", "bid": 0.2, "bid_size": 49.0, "ask": 0.6, "ask_size": 11.0, "iv": 0.5724, "open_interest": 505.0, "volume": 354.0, "delta": 0.1654, "gamma": 0.0416, "vega": 0.0248, "theta": -0.0055, "rho": 0.0078, "theo": 0.4387, "change": 0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:32:41", "percent_change": 14.2857, "prev_day_close": 0.175000004470348}, {"option": "ELE270319P00025000", "bid": 7.6, "bid_size": 51.0, "ask": 9.3, "ask_size": 74.0, "iv": 0.5142, "open_interest": 10.0, "volume": 0.0, "delta": -0.8218, "gamma": 0.0436, "vega": 0.0248, "theta": -0.0048, "rho": -0.0522, "theo": 8.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-09-30T15:17:37", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ELE270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 4.0, "iv": 0.6059, "open_interest": 44.0, "volume": 0.0, "delta": 0.0828, "gamma": 0.0241, "vega": 0.0153, "theta": -0.0036, "rho": 0.004, "theo": 0.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ELE270319P00030000", "bid": 12.4, "bid_size": 25.0, "ask": 14.7, "ask_size": 39.0, "iv": 0.7402, "open_interest": 0.0, "volume": 0.0, "delta": -0.9119, "gamma": 0.0275, "vega": 0.0146, "theta": -0.0025, "rho": -0.0469, "theo": 13.3422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "ELE270617C00002500", "bid": 12.9, "bid_size": 29.0, "ask": 16.2, "ask_size": 40.0, "iv": 1.7358, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ELE270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 200.0, "iv": 1.1278, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0001, "rho": -0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ELE270617C00005000", "bid": 10.5, "bid_size": 29.0, "ask": 13.8, "ask_size": 40.0, "iv": 1.1861, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0035, "vega": 0.0017, "theta": 0.0, "rho": 0.0063, "theo": 11.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "ELE270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 0.7265, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0021, "vega": 0.0026, "theta": -0.0004, "rho": -0.0008, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ELE270617C00007500", "bid": 8.4, "bid_size": 45.0, "ask": 11.3, "ask_size": 27.0, "iv": 0.9333, "open_interest": 0.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0088, "vega": 0.0082, "theta": 0.0, "rho": 0.0235, "theo": 9.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "ELE270617P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 50.0, "iv": 0.6859, "open_interest": 0.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0076, "vega": 0.0083, "theta": -0.0012, "rho": -0.0032, "theo": 0.1026, "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": 0.174999997019768}, {"option": "ELE270617C00010000", "bid": 6.3, "bid_size": 45.0, "ask": 8.3, "ask_size": 42.0, "iv": 0.6155, "open_interest": 0.0, "volume": 0.0, "delta": 0.9119, "gamma": 0.0199, "vega": 0.0193, "theta": -0.0011, "rho": 0.0387, "theo": 7.2274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ELE270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 57.0, "iv": 0.654, "open_interest": 5.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.0192, "vega": 0.0192, "theta": -0.0024, "rho": -0.0091, "theo": 0.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-06T09:47:25", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ELE270617C00012500", "bid": 4.6, "bid_size": 79.0, "ask": 6.0, "ask_size": 75.0, "iv": 0.557, "open_interest": 6.0, "volume": 2.0, "delta": 0.8165, "gamma": 0.0352, "vega": 0.0333, "theta": -0.0031, "rho": 0.046, "theo": 5.2832, "change": 1.2, "open": 5.2, "high": 5.4, "low": 5.2, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T15:23:25", "percent_change": 28.5714, "prev_day_close": 4.20000004768372}, {"option": "ELE270617P00012500", "bid": 0.6, "bid_size": 62.0, "ask": 1.15, "ask_size": 42.0, "iv": 0.568, "open_interest": 9.0, "volume": 1.0, "delta": -0.1719, "gamma": 0.0352, "vega": 0.0333, "theta": -0.004, "rho": -0.02, "theo": 0.8215, "change": -0.175, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T11:00:50", "percent_change": -17.0732, "prev_day_close": 1.02500000596046}, {"option": "ELE270617C00015000", "bid": 3.1, "bid_size": 97.0, "ask": 4.3, "ask_size": 76.0, "iv": 0.5333, "open_interest": 80.0, "volume": 0.0, "delta": 0.6892, "gamma": 0.0483, "vega": 0.0451, "theta": -0.0048, "rho": 0.0452, "theo": 3.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-11-05T09:43:47", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "ELE270617P00015000", "bid": 1.15, "bid_size": 175.0, "ask": 2.35, "ask_size": 41.0, "iv": 0.5484, "open_interest": 2.0, "volume": 2.0, "delta": -0.3004, "gamma": 0.0491, "vega": 0.0452, "theta": -0.0053, "rho": -0.0346, "theo": 1.7265, "change": -0.075, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T10:04:43", "percent_change": -3.79747, "prev_day_close": 1.97500002384186}, {"option": "ELE270617C00017500", "bid": 2.2, "bid_size": 151.0, "ask": 3.2, "ask_size": 51.0, "iv": 0.56, "open_interest": 40.0, "volume": 5.0, "delta": 0.5551, "gamma": 0.0542, "vega": 0.0509, "theta": -0.0058, "rho": 0.0395, "theo": 2.6247, "change": 0.1, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T09:30:00", "percent_change": 4.65116, "prev_day_close": 2.14999997615814}, {"option": "ELE270617P00017500", "bid": 2.4, "bid_size": 150.0, "ask": 3.8, "ask_size": 88.0, "iv": 0.5538, "open_interest": 10.0, "volume": 0.0, "delta": -0.4377, "gamma": 0.0559, "vega": 0.051, "theta": -0.0059, "rho": -0.0494, "theo": 3.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.39, "last_trade_time": "2026-11-06T13:55:46", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "ELE270617C00020000", "bid": 1.15, "bid_size": 354.0, "ask": 2.6, "ask_size": 43.0, "iv": 0.5579, "open_interest": 20.0, "volume": 0.0, "delta": 0.4355, "gamma": 0.0534, "vega": 0.051, "theta": -0.006, "rho": 0.0326, "theo": 1.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T11:15:38", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "ELE270617P00020000", "bid": 4.1, "bid_size": 27.0, "ask": 5.5, "ask_size": 82.0, "iv": 0.5646, "open_interest": 19.0, "volume": 0.0, "delta": -0.5622, "gamma": 0.0562, "vega": 0.0506, "theta": -0.0058, "rho": -0.0613, "theo": 4.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.17, "last_trade_time": "2026-11-05T11:54:10", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ELE270617C00022500", "bid": 0.55, "bid_size": 199.0, "ask": 2.1, "ask_size": 34.0, "iv": 0.5635, "open_interest": 1.0, "volume": 0.0, "delta": 0.3384, "gamma": 0.0488, "vega": 0.0475, "theta": -0.0058, "rho": 0.026, "theo": 1.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-10-29T14:53:29", "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "ELE270617P00022500", "bid": 5.9, "bid_size": 27.0, "ask": 7.5, "ask_size": 75.0, "iv": 0.5664, "open_interest": 8.0, "volume": 0.0, "delta": -0.6652, "gamma": 0.0526, "vega": 0.0465, "theta": -0.0051, "rho": -0.0684, "theo": 6.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-10-22T15:27:45", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ELE270617C00025000", "bid": 0.1, "bid_size": 1374.0, "ask": 1.9, "ask_size": 59.0, "iv": 0.5826, "open_interest": 0.0, "volume": 0.0, "delta": 0.2632, "gamma": 0.0428, "vega": 0.0425, "theta": -0.0053, "rho": 0.0207, "theo": 0.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ELE270617P00025000", "bid": 8.0, "bid_size": 41.0, "ask": 9.6, "ask_size": 75.0, "iv": 0.5725, "open_interest": 0.0, "volume": 0.0, "delta": -0.7472, "gamma": 0.0475, "vega": 0.0404, "theta": -0.0043, "rho": -0.0709, "theo": 8.8074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "ELE270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 17.0, "iv": 0.5907, "open_interest": 0.0, "volume": 0.0, "delta": 0.1629, "gamma": 0.0311, "vega": 0.0321, "theta": -0.0042, "rho": 0.0131, "theo": 0.5436, "change": 0.0, "open": 0.0, "high": 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": "ELE270617P00030000", "bid": 12.5, "bid_size": 45.0, "ask": 14.7, "ask_size": 74.0, "iv": 0.6708, "open_interest": 0.0, "volume": 0.0, "delta": -0.8626, "gamma": 0.0376, "vega": 0.027, "theta": -0.0024, "rho": -0.0633, "theo": 13.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "ELE270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 27.0, "iv": 0.6833, "open_interest": 0.0, "volume": 0.0, "delta": 0.1049, "gamma": 0.0222, "vega": 0.0237, "theta": -0.0032, "rho": 0.0085, "theo": 0.328, "change": 0.0, "open": 0.0, "high": 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": "ELE270617P00035000", "bid": 17.2, "bid_size": 30.0, "ask": 19.6, "ask_size": 20.0, "iv": 0.722, "open_interest": 0.0, "volume": 0.0, "delta": -0.937, "gamma": 0.0308, "vega": 0.0144, "theta": -0.0007, "rho": -0.0421, "theo": 18.1903, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "ELE", "security_type": "stock", "exchange_id": 2, "current_price": 16.9394, "price_change": 0.88, "price_change_percent": 5.5207, "bid": 16.5, "ask": 17.02, "bid_size": 100, "ask_size": 6000, "open": 16.53, "high": 17.04, "low": 16.47, "close": 16.82, "prev_day_close": 15.94, "volume": 387187, "iv30": 54.127, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10414843495, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "ELE"}