{"timestamp": "2026-11-10 23:40:43", "data": {"options": [{"option": "ELMD261120C00012500", "bid": 12.6, "bid_size": 1.0, "ask": 17.0, "ask_size": 1.0, "iv": 1.8795, "open_interest": 0.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0056, "vega": 0.0034, "theta": -0.0456, "rho": 0.0037, "theo": 14.9481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "ELMD261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 6.4282, "open_interest": 0.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0056, "vega": 0.0034, "theta": -0.0475, "rho": -0.0004, "theo": 0.2091, "change": 0.0, "open": 0.0, "high": 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": "ELMD261120C00015000", "bid": 10.1, "bid_size": 1.0, "ask": 14.5, "ask_size": 2.0, "iv": 1.8415, "open_interest": 1.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.009, "vega": 0.0044, "theta": -0.0512, "rho": 0.0044, "theo": 12.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-05-13T13:05:38", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "ELMD261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 5.2656, "open_interest": 2.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.009, "vega": 0.0045, "theta": -0.0529, "rho": -0.0005, "theo": 0.2529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-04-27T15:59:02", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ELMD261120C00017500", "bid": 7.5, "bid_size": 3.0, "ask": 12.2, "ask_size": 2.0, "iv": 1.5766, "open_interest": 0.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0144, "vega": 0.0059, "theta": -0.0567, "rho": 0.005, "theo": 10.054, "change": 0.0, "open": 0.0, "high": 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": "ELMD261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 2.9894, "open_interest": 1.0, "volume": 0.0, "delta": -0.0682, "gamma": 0.0145, "vega": 0.0059, "theta": -0.058, "rho": -0.0006, "theo": 0.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-06-18T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ELMD261120C00020000", "bid": 5.1, "bid_size": 1.0, "ask": 9.6, "ask_size": 1.0, "iv": 1.1587, "open_interest": 2.0, "volume": 0.0, "delta": 0.9014, "gamma": 0.0239, "vega": 0.0079, "theta": -0.0619, "rho": 0.0056, "theo": 7.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.0, "last_trade_time": "2026-07-09T11:09:33", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "ELMD261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 2.3373, "open_interest": 2.0, "volume": 0.0, "delta": -0.0999, "gamma": 0.024, "vega": 0.0079, "theta": -0.0629, "rho": -0.0009, "theo": 0.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-06-22T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ELMD261120C00022500", "bid": 2.55, "bid_size": 1.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.9655, "open_interest": 2.0, "volume": 0.0, "delta": 0.8474, "gamma": 0.0417, "vega": 0.0107, "theta": -0.0663, "rho": 0.0058, "theo": 5.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-10-05T11:44:04", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "ELMD261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 12.0, "iv": 1.7785, "open_interest": 42.0, "volume": 0.0, "delta": -0.1542, "gamma": 0.0418, "vega": 0.0107, "theta": -0.0672, "rho": -0.0013, "theo": 0.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-24T09:56:10", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ELMD261120C00025000", "bid": 1.1, "bid_size": 6.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9455, "open_interest": 22.0, "volume": 0.0, "delta": 0.7383, "gamma": 0.0775, "vega": 0.0147, "theta": -0.069, "rho": 0.0056, "theo": 2.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-26T09:46:01", "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "ELMD261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 7.0, "iv": 1.4005, "open_interest": 11.0, "volume": 0.0, "delta": -0.2639, "gamma": 0.0778, "vega": 0.0147, "theta": -0.0696, "rho": -0.0022, "theo": 0.724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ELMD261120C00030000", "bid": 0.5, "bid_size": 1.0, "ask": 3.1, "ask_size": 7.0, "iv": 1.5766, "open_interest": 8.0, "volume": 20.0, "delta": 0.2786, "gamma": 0.0854, "vega": 0.0151, "theta": -0.0662, "rho": 0.0023, "theo": 0.6215, "change": -0.55, "open": 0.71, "high": 0.85, "low": 0.58, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T14:59:43", "percent_change": -40.7407, "prev_day_close": 1.35000002384186}, {"option": "ELMD261120P00030000", "bid": 1.35, "bid_size": 6.0, "ask": 5.5, "ask_size": 8.0, "iv": 0.9034, "open_interest": 17.0, "volume": 0.0, "delta": -0.7264, "gamma": 0.0861, "vega": 0.015, "theta": -0.0663, "rho": -0.0051, "theo": 3.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T11:42:40", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "ELMD261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 5.0, "iv": 1.4556, "open_interest": 9.0, "volume": 0.0, "delta": 0.1406, "gamma": 0.0389, "vega": 0.01, "theta": -0.0622, "rho": 0.0011, "theo": 0.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-22T10:05:38", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ELMD261120P00035000", "bid": 5.8, "bid_size": 7.0, "ask": 9.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8641, "gamma": 0.0393, "vega": 0.0098, "theta": -0.0618, "rho": -0.006, "theo": 8.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.78, "last_trade_time": "2026-11-03T09:30:05", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "ELMD261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8701, "open_interest": 12.0, "volume": 0.0, "delta": 0.0953, "gamma": 0.0234, "vega": 0.0076, "theta": -0.0583, "rho": 0.0007, "theo": 0.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-20T09:39:13", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ELMD261120P00040000", "bid": 10.5, "bid_size": 1.0, "ask": 14.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9091, "gamma": 0.0238, "vega": 0.0073, "theta": -0.0576, "rho": -0.0064, "theo": 13.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-10-16T11:43:37", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "ELMD261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 4.0, "iv": 2.8312, "open_interest": 12.0, "volume": 0.0, "delta": 0.0729, "gamma": 0.0163, "vega": 0.0062, "theta": -0.0549, "rho": 0.0006, "theo": 0.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.13, "last_trade_time": "2026-08-21T13:50:09", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ELMD261120P00045000", "bid": 15.5, "bid_size": 1.0, "ask": 19.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9314, "gamma": 0.0167, "vega": 0.0058, "theta": -0.0539, "rho": -0.0064, "theo": 17.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7499995231628}, {"option": "ELMD261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 3.0, "iv": 2.5592, "open_interest": 3.0, "volume": 0.0, "delta": 0.0595, "gamma": 0.0124, "vega": 0.0053, "theta": -0.0521, "rho": 0.0004, "theo": 0.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.02, "last_trade_time": "2026-07-06T11:29:01", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ELMD261120P00050000", "bid": 20.5, "bid_size": 2.0, "ask": 24.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9448, "gamma": 0.0127, "vega": 0.005, "theta": -0.0507, "rho": -0.0068, "theo": 22.961, "change": 0.0, "open": 0.0, "high": 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": "ELMD261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.3966, "open_interest": 2.0, "volume": 0.0, "delta": 0.0506, "gamma": 0.01, "vega": 0.0046, "theta": -0.0496, "rho": 0.0004, "theo": 0.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-07-07T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ELMD261120P00055000", "bid": 25.5, "bid_size": 1.0, "ask": 29.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9538, "gamma": 0.0102, "vega": 0.0042, "theta": -0.0479, "rho": -0.0067, "theo": 27.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "ELMD261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 3.0, "iv": 3.8364, "open_interest": 3.0, "volume": 0.0, "delta": 0.0442, "gamma": 0.0083, "vega": 0.0041, "theta": -0.0475, "rho": 0.0003, "theo": 0.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-24T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ELMD261120P00060000", "bid": 30.5, "bid_size": 2.0, "ask": 34.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9603, "gamma": 0.0086, "vega": 0.0038, "theta": -0.0453, "rho": -0.0073, "theo": 32.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "ELMD261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 6.0, "iv": 4.8302, "open_interest": 3.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.0071, "vega": 0.0038, "theta": -0.0457, "rho": 0.0003, "theo": 0.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-24T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ELMD261120P00065000", "bid": 35.5, "bid_size": 2.0, "ask": 39.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.0074, "vega": 0.0034, "theta": -0.0431, "rho": -0.0072, "theo": 37.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "ELMD261218C00015000", "bid": 10.2, "bid_size": 1.0, "ask": 14.8, "ask_size": 2.0, "iv": 1.2946, "open_interest": 0.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.0102, "vega": 0.0117, "theta": -0.0216, "rho": 0.013, "theo": 12.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "ELMD261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 5.0, "iv": 2.2951, "open_interest": 0.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0102, "vega": 0.0117, "theta": -0.0228, "rho": -0.0024, "theo": 0.4895, "change": 0.0, "open": 0.0, "high": 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": "ELMD261218C00017500", "bid": 7.6, "bid_size": 1.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.9533, "open_interest": 0.0, "volume": 0.0, "delta": 0.9025, "gamma": 0.0156, "vega": 0.0149, "theta": -0.0232, "rho": 0.0153, "theo": 10.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75000023841858}, {"option": "ELMD261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.8598, "open_interest": 0.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0156, "vega": 0.015, "theta": -0.0242, "rho": -0.0032, "theo": 0.5803, "change": 0.0, "open": 0.0, "high": 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": "ELMD261218C00020000", "bid": 5.0, "bid_size": 2.0, "ask": 9.7, "ask_size": 2.0, "iv": 0.6059, "open_interest": 0.0, "volume": 0.0, "delta": 0.8643, "gamma": 0.0241, "vega": 0.019, "theta": -0.0245, "rho": 0.017, "theo": 7.9389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "ELMD261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.4795, "open_interest": 0.0, "volume": 0.0, "delta": -0.1342, "gamma": 0.0242, "vega": 0.019, "theta": -0.0253, "rho": -0.0043, "theo": 0.6979, "change": 0.0, "open": 0.0, "high": 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": "ELMD261218C00022500", "bid": 2.65, "bid_size": 1.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.5569, "open_interest": 0.0, "volume": 0.0, "delta": 0.8044, "gamma": 0.0383, "vega": 0.0241, "theta": -0.0252, "rho": 0.0178, "theo": 5.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ELMD261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4029, "open_interest": 0.0, "volume": 0.0, "delta": -0.1944, "gamma": 0.0385, "vega": 0.0242, "theta": -0.0258, "rho": -0.006, "theo": 0.869, "change": 0.0, "open": 0.0, "high": 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": "ELMD261218C00025000", "bid": 1.0, "bid_size": 2.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.5702, "open_interest": 0.0, "volume": 0.0, "delta": 0.7, "gamma": 0.0621, "vega": 0.0304, "theta": -0.0251, "rho": 0.0171, "theo": 3.4392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "ELMD261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0386, "open_interest": 0.0, "volume": 0.0, "delta": -0.2994, "gamma": 0.0624, "vega": 0.0305, "theta": -0.0255, "rho": -0.0089, "theo": 1.1758, "change": 0.0, "open": 0.0, "high": 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": "ELMD261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 2.0, "iv": 0.7352, "open_interest": 0.0, "volume": 0.0, "delta": 0.3292, "gamma": 0.0743, "vega": 0.0318, "theta": -0.023, "rho": 0.0087, "theo": 0.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "ELMD261218P00030000", "bid": 3.1, "bid_size": 4.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.4788, "open_interest": 0.0, "volume": 0.0, "delta": -0.6736, "gamma": 0.0754, "vega": 0.0316, "theta": -0.023, "rho": -0.0179, "theo": 3.6732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "ELMD261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.385, "open_interest": 3.0, "volume": 0.0, "delta": 0.1806, "gamma": 0.0401, "vega": 0.0231, "theta": -0.0223, "rho": 0.0047, "theo": 0.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T15:10:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ELMD261218P00035000", "bid": 5.5, "bid_size": 2.0, "ask": 10.2, "ask_size": 1.0, "iv": 0.473, "open_interest": 0.0, "volume": 0.0, "delta": -0.8238, "gamma": 0.041, "vega": 0.0225, "theta": -0.022, "rho": -0.0207, "theo": 8.2856, "change": 0.0, "open": 0.0, "high": 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": "ELMD261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.2403, "open_interest": 0.0, "volume": 0.0, "delta": 0.1274, "gamma": 0.0258, "vega": 0.0183, "theta": -0.0217, "rho": 0.0032, "theo": 0.4423, "change": 0.0, "open": 0.0, "high": 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": "ELMD261218P00040000", "bid": 10.5, "bid_size": 1.0, "ask": 14.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8776, "gamma": 0.0266, "vega": 0.0176, "theta": -0.0211, "rho": -0.0222, "theo": 13.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "ELMD270219C00015000", "bid": 10.4, "bid_size": 1.0, "ask": 14.9, "ask_size": 1.0, "iv": 0.814, "open_interest": 0.0, "volume": 0.0, "delta": 0.927, "gamma": 0.01, "vega": 0.0196, "theta": -0.0072, "rho": 0.0348, "theo": 12.8829, "change": 0.0, "open": 0.0, "high": 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": "ELMD270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.1886, "open_interest": 0.0, "volume": 0.0, "delta": -0.0721, "gamma": 0.0101, "vega": 0.0197, "theta": -0.0091, "rho": -0.0065, "theo": 0.5321, "change": 0.0, "open": 0.0, "high": 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": "ELMD270219C00017500", "bid": 7.6, "bid_size": 1.0, "ask": 12.4, "ask_size": 1.0, "iv": 0.5154, "open_interest": 0.0, "volume": 0.0, "delta": 0.8948, "gamma": 0.0153, "vega": 0.0259, "theta": -0.0089, "rho": 0.0388, "theo": 10.5908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "ELMD270219P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 12.0, "iv": 1.1236, "open_interest": 0.0, "volume": 0.0, "delta": -0.1046, "gamma": 0.0154, "vega": 0.026, "theta": -0.0104, "rho": -0.0091, "theo": 0.7083, "change": 0.0, "open": 0.0, "high": 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": "ELMD270219C00020000", "bid": 5.8, "bid_size": 1.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.5966, "open_interest": 2.0, "volume": 0.0, "delta": 0.848, "gamma": 0.0227, "vega": 0.0335, "theta": -0.0106, "rho": 0.0414, "theo": 8.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.89, "last_trade_time": "2026-08-26T13:46:47", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "ELMD270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 12.0, "iv": 0.575, "open_interest": 3.0, "volume": 0.0, "delta": -0.1519, "gamma": 0.023, "vega": 0.0337, "theta": -0.0118, "rho": -0.0129, "theo": 0.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-09-22T09:30:58", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ELMD270219C00022500", "bid": 3.8, "bid_size": 1.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.5702, "open_interest": 0.0, "volume": 0.0, "delta": 0.7794, "gamma": 0.0328, "vega": 0.0423, "theta": -0.0122, "rho": 0.042, "theo": 6.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ELMD270219P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 3.0, "iv": 0.721, "open_interest": 2.0, "volume": 0.0, "delta": -0.2212, "gamma": 0.0332, "vega": 0.0425, "theta": -0.0131, "rho": -0.0182, "theo": 1.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-27T14:21:47", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ELMD270219C00025000", "bid": 2.55, "bid_size": 7.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.5774, "open_interest": 8.0, "volume": 0.0, "delta": 0.681, "gamma": 0.0443, "vega": 0.051, "theta": -0.0135, "rho": 0.0397, "theo": 4.4384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-09-08T09:30:06", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ELMD270219P00025000", "bid": 0.5, "bid_size": 1.0, "ask": 3.1, "ask_size": 8.0, "iv": 0.5272, "open_interest": 28.0, "volume": 0.0, "delta": -0.3212, "gamma": 0.045, "vega": 0.0512, "theta": -0.0141, "rho": -0.0255, "theo": 1.9698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-09-22T09:30:58", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "ELMD270219C00030000", "bid": 1.45, "bid_size": 1.0, "ask": 2.65, "ask_size": 10.0, "iv": 0.5262, "open_interest": 6.0, "volume": 0.0, "delta": 0.4303, "gamma": 0.0525, "vega": 0.0562, "theta": -0.0142, "rho": 0.0272, "theo": 2.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-02T09:32:16", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "ELMD270219P00030000", "bid": 4.0, "bid_size": 7.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.5168, "open_interest": 2.0, "volume": 1.0, "delta": -0.5785, "gamma": 0.0543, "vega": 0.0556, "theta": -0.0143, "rho": -0.0418, "theo": 4.5189, "change": -0.7, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-10T10:45:02", "percent_change": -13.2075, "prev_day_close": 5.29999995231628}, {"option": "ELMD270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 8.0, "iv": 0.6649, "open_interest": 53.0, "volume": 0.0, "delta": 0.2603, "gamma": 0.0394, "vega": 0.0464, "theta": -0.0129, "rho": 0.0167, "theo": 1.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T12:32:22", "percent_change": 0.0, "prev_day_close": 1.02500002086163}, {"option": "ELMD270219P00035000", "bid": 6.0, "bid_size": 7.0, "ask": 10.3, "ask_size": 7.0, "iv": 0.459, "open_interest": 23.0, "volume": 0.0, "delta": -0.7553, "gamma": 0.0419, "vega": 0.0444, "theta": -0.0126, "rho": -0.0486, "theo": 8.6002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.13, "last_trade_time": "2026-11-06T09:59:33", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "ELMD270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 12.0, "iv": 0.7449, "open_interest": 9.0, "volume": 0.0, "delta": 0.1756, "gamma": 0.028, "vega": 0.037, "theta": -0.0115, "rho": 0.0112, "theo": 0.7354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T10:34:29", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ELMD270219P00040000", "bid": 10.5, "bid_size": 2.0, "ask": 15.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.845, "gamma": 0.0306, "vega": 0.0333, "theta": -0.0107, "rho": -0.0482, "theo": 13.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-07-09T09:34:09", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "ELMD270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 3.0, "iv": 0.8111, "open_interest": 13.0, "volume": 0.0, "delta": 0.1294, "gamma": 0.0207, "vega": 0.0301, "theta": -0.0103, "rho": 0.0082, "theo": 0.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-08T11:06:00", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ELMD270219P00045000", "bid": 15.5, "bid_size": 1.0, "ask": 19.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8949, "gamma": 0.0233, "vega": 0.0249, "theta": -0.009, "rho": -0.0441, "theo": 18.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7999997138977}, {"option": "ELMD270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 3.0, "iv": 0.8811, "open_interest": 7.0, "volume": 0.0, "delta": 0.1012, "gamma": 0.016, "vega": 0.0253, "theta": -0.0093, "rho": 0.0064, "theo": 0.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-17T13:06:43", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ELMD270219P00050000", "bid": 20.5, "bid_size": 1.0, "ask": 25.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.0186, "vega": 0.0194, "theta": -0.0074, "rho": -0.041, "theo": 22.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "ELMD270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.3843, "open_interest": 3.0, "volume": 0.0, "delta": 0.0824, "gamma": 0.0129, "vega": 0.0217, "theta": -0.0085, "rho": 0.0052, "theo": 0.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.47, "last_trade_time": "2026-08-03T11:54:20", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ELMD270219P00055000", "bid": 25.5, "bid_size": 1.0, "ask": 30.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9478, "gamma": 0.0157, "vega": 0.0145, "theta": -0.0058, "rho": -0.0365, "theo": 27.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "ELMD270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 3.0, "iv": 1.1154, "open_interest": 1.0, "volume": 0.0, "delta": 0.0692, "gamma": 0.0107, "vega": 0.019, "theta": -0.0079, "rho": 0.0043, "theo": 0.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-07-15T09:34:08", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ELMD270219P00060000", "bid": 30.5, "bid_size": 1.0, "ask": 35.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0139, "vega": 0.0096, "theta": -0.005, "rho": -0.0266, "theo": 32.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.1, "last_trade_time": "2026-07-27T11:16:01", "percent_change": 0.0, "prev_day_close": 32.8000011444092}, {"option": "ELMD270219C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 3.0, "iv": 1.1245, "open_interest": 2.0, "volume": 0.0, "delta": 0.0593, "gamma": 0.009, "vega": 0.0168, "theta": -0.0073, "rho": 0.0037, "theo": 0.2678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-07-06T09:30:10", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ELMD270219P00065000", "bid": 35.5, "bid_size": 1.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.0128, "vega": 0.0076, "theta": -0.0046, "rho": -0.0179, "theo": 37.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8000011444092}, {"option": "ELMD270521C00015000", "bid": 10.7, "bid_size": 7.0, "ask": 14.6, "ask_size": 7.0, "iv": 0.6033, "open_interest": 4.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0101, "vega": 0.0278, "theta": -0.0025, "rho": 0.0593, "theo": 12.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-09T13:04:20", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "ELMD270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 5.0, "iv": 1.0522, "open_interest": 0.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.01, "vega": 0.0277, "theta": -0.005, "rho": -0.0125, "theo": 0.5692, "change": 0.0, "open": 0.0, "high": 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": "ELMD270521C00017500", "bid": 8.1, "bid_size": 1.0, "ask": 12.8, "ask_size": 1.0, "iv": 0.5583, "open_interest": 0.0, "volume": 0.0, "delta": 0.8765, "gamma": 0.015, "vega": 0.0386, "theta": -0.0044, "rho": 0.0666, "theo": 10.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "ELMD270521P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.8781, "open_interest": 0.0, "volume": 0.0, "delta": -0.1166, "gamma": 0.0151, "vega": 0.0386, "theta": -0.0065, "rho": -0.0195, "theo": 0.9182, "change": 0.0, "open": 0.0, "high": 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": "ELMD270521C00020000", "bid": 6.5, "bid_size": 1.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.5974, "open_interest": 0.0, "volume": 0.0, "delta": 0.8202, "gamma": 0.0207, "vega": 0.0503, "theta": -0.0064, "rho": 0.0699, "theo": 8.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ELMD270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 2.0, "iv": 0.7324, "open_interest": 0.0, "volume": 0.0, "delta": -0.1735, "gamma": 0.021, "vega": 0.0505, "theta": -0.008, "rho": -0.0286, "theo": 1.424, "change": 0.0, "open": 0.0, "high": 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": "ELMD270521C00022500", "bid": 5.0, "bid_size": 6.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.5711, "open_interest": 2.0, "volume": 0.0, "delta": 0.7501, "gamma": 0.0265, "vega": 0.0614, "theta": -0.008, "rho": 0.0696, "theo": 7.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T10:00:06", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "ELMD270521P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4882, "open_interest": 3.0, "volume": 0.0, "delta": -0.2448, "gamma": 0.0271, "vega": 0.0618, "theta": -0.0092, "rho": -0.0398, "theo": 2.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-10-05T11:47:48", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ELMD270521C00025000", "bid": 3.3, "bid_size": 1.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.539, "open_interest": 1.0, "volume": 0.0, "delta": 0.6687, "gamma": 0.0317, "vega": 0.0705, "theta": -0.0094, "rho": 0.0662, "theo": 5.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.98, "last_trade_time": "2026-10-14T15:30:19", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ELMD270521P00025000", "bid": 0.2, "bid_size": 1.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.4965, "open_interest": 0.0, "volume": 0.0, "delta": -0.3281, "gamma": 0.0326, "vega": 0.0708, "theta": -0.0101, "rho": -0.0522, "theo": 3.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "ELMD270521C00030000", "bid": 0.7, "bid_size": 2.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.5128, "open_interest": 1.0, "volume": 0.0, "delta": 0.4916, "gamma": 0.0372, "vega": 0.078, "theta": -0.0103, "rho": 0.053, "theo": 3.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-10-05T11:47:48", "percent_change": 0.0, "prev_day_close": 3.12500005960464}, {"option": "ELMD270521P00030000", "bid": 2.7, "bid_size": 1.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.465, "open_interest": 1.0, "volume": 0.0, "delta": -0.5111, "gamma": 0.0389, "vega": 0.0778, "theta": -0.0103, "rho": -0.0763, "theo": 5.656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.23, "last_trade_time": "2026-10-05T11:47:48", "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "ELMD270521C00035000", "bid": 0.2, "bid_size": 2.0, "ask": 4.1, "ask_size": 12.0, "iv": 0.5639, "open_interest": 0.0, "volume": 0.0, "delta": 0.3312, "gamma": 0.035, "vega": 0.0712, "theta": -0.0093, "rho": 0.0376, "theo": 1.8372, "change": 0.0, "open": 0.0, "high": 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": "ELMD270521P00035000", "bid": 6.5, "bid_size": 2.0, "ask": 11.2, "ask_size": 1.0, "iv": 0.4728, "open_interest": 0.0, "volume": 0.0, "delta": -0.6817, "gamma": 0.0378, "vega": 0.0688, "theta": -0.0086, "rho": -0.0895, "theo": 9.1687, "change": 0.0, "open": 0.0, "high": 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": "ELMD270521C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 3.0, "iv": 0.5833, "open_interest": 2.0, "volume": 0.0, "delta": 0.2112, "gamma": 0.0282, "vega": 0.0569, "theta": -0.0074, "rho": 0.0247, "theo": 1.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-23T09:30:10", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ELMD270521P00040000", "bid": 10.5, "bid_size": 5.0, "ask": 15.4, "ask_size": 2.0, "iv": 0.4162, "open_interest": 1.0, "volume": 0.0, "delta": -0.8149, "gamma": 0.0325, "vega": 0.0504, "theta": -0.006, "rho": -0.0862, "theo": 13.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-10-16T11:43:37", "percent_change": 0.0, "prev_day_close": 12.9500002861023}], "symbol": "ELMD", "security_type": "stock", "exchange_id": 3, "current_price": 26.45, "price_change": 0.12, "price_change_percent": 0.4435, "bid": 26.2, "ask": 28.28, "bid_size": 100, "ask_size": 100, "open": 27.3, "high": 27.71, "low": 26.99, "close": 27.18, "prev_day_close": 27.06, "volume": 58247, "iv30": 57.619, "iv30_change": -3.249, "iv30_change_percent": -5.3378, "seqno": 21098711037, "last_trade_time": "2026-11-10T15:59:59", "tick": "up"}, "symbol": "ELMD"}