{"timestamp": "2026-11-10 02:50:04", "data": {"options": [{"option": "ELS261120C00035000", "bid": 26.2, "bid_size": 12.0, "ask": 29.7, "ask_size": 14.0, "iv": 1.7166, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0011, "vega": 0.0018, "theta": -0.0067, "rho": 0.0121, "theo": 27.8514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "ELS261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 19.0, "iv": 2.838, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0011, "vega": 0.0018, "theta": -0.0099, "rho": -0.0001, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 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": "ELS261120C00040000", "bid": 21.2, "bid_size": 17.0, "ask": 24.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.002, "vega": 0.0027, "theta": -0.0097, "rho": 0.014, "theo": 22.8693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "ELS261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 14.0, "iv": 2.3157, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.002, "vega": 0.0027, "theta": -0.0124, "rho": -0.0002, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 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": "ELS261120C00045000", "bid": 16.2, "bid_size": 27.0, "ask": 20.0, "ask_size": 12.0, "iv": 1.2093, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0038, "vega": 0.0042, "theta": -0.0134, "rho": 0.0156, "theo": 17.8922, "change": 0.0, "open": 0.0, "high": 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": "ELS261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 27.0, "iv": 1.8475, "open_interest": 6.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0038, "vega": 0.0042, "theta": -0.0155, "rho": -0.0003, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-06-22T13:33:39", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ELS261120C00050000", "bid": 12.2, "bid_size": 29.0, "ask": 13.5, "ask_size": 20.0, "iv": 0.4808, "open_interest": 19.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.008, "vega": 0.0068, "theta": -0.0183, "rho": 0.0172, "theo": 12.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.76, "last_trade_time": "2026-06-25T10:58:22", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "ELS261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 41.0, "iv": 0.9688, "open_interest": 0.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.008, "vega": 0.0068, "theta": -0.0198, "rho": -0.0006, "theo": 0.079, "change": 0.0, "open": 0.0, "high": 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": "ELS261120C00055000", "bid": 6.4, "bid_size": 25.0, "ask": 9.4, "ask_size": 19.0, "iv": 0.4065, "open_interest": 6.0, "volume": 2.0, "delta": 0.9441, "gamma": 0.0206, "vega": 0.0123, "theta": -0.025, "rho": 0.0183, "theo": 7.9812, "change": 0.68, "open": 7.88, "high": 7.88, "low": 7.88, "tick": "no_change", "last_trade_price": 7.88, "last_trade_time": "2026-11-09T12:23:10", "percent_change": 9.44444, "prev_day_close": 7.2000002861023}, {"option": "ELS261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3.0, "iv": 0.5463, "open_interest": 18.0, "volume": 2.0, "delta": -0.0554, "gamma": 0.0207, "vega": 0.0123, "theta": -0.026, "rho": -0.0012, "theo": 0.1276, "change": 0.1, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T10:57:01", "percent_change": 50.0, "prev_day_close": 0.200000002980232}, {"option": "ELS261120C00060000", "bid": 3.0, "bid_size": 14.0, "ask": 4.1, "ask_size": 22.0, "iv": 0.4144, "open_interest": 52.0, "volume": 0.0, "delta": 0.8322, "gamma": 0.0804, "vega": 0.0276, "theta": -0.0347, "rho": 0.0175, "theo": 3.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T10:36:42", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "ELS261120P00060000", "bid": 0.05, "bid_size": 12.0, "ask": 0.8, "ask_size": 12.0, "iv": 0.3337, "open_interest": 43.0, "volume": 4.0, "delta": -0.168, "gamma": 0.0808, "vega": 0.0276, "theta": -0.0352, "rho": -0.0034, "theo": 0.2801, "change": -0.225, "open": 0.77, "high": 0.77, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T10:57:01", "percent_change": -29.0323, "prev_day_close": 0.775000000372529}, {"option": "ELS261120C00065000", "bid": 0.15, "bid_size": 11.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.2258, "open_interest": 22.0, "volume": 0.0, "delta": 0.2308, "gamma": 0.1102, "vega": 0.0334, "theta": -0.0381, "rho": 0.005, "theo": 0.3581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-10-15T10:47:18", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ELS261120P00065000", "bid": 0.75, "bid_size": 54.0, "ask": 4.0, "ask_size": 41.0, "iv": 0.2094, "open_interest": 0.0, "volume": 0.0, "delta": -0.7744, "gamma": 0.1117, "vega": 0.0329, "theta": -0.0384, "rho": -0.0117, "theo": 2.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-21T09:30:16", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "ELS261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 11.0, "iv": 0.6124, "open_interest": 8.0, "volume": 0.0, "delta": 0.0806, "gamma": 0.0318, "vega": 0.0165, "theta": -0.0304, "rho": 0.0017, "theo": 0.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-09-11T10:06:19", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ELS261120P00070000", "bid": 5.3, "bid_size": 16.0, "ask": 8.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.0327, "vega": 0.0157, "theta": -0.0305, "rho": -0.011, "theo": 7.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "ELS261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 11.0, "iv": 0.8513, "open_interest": 6.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0148, "vega": 0.0104, "theta": -0.025, "rho": 0.0009, "theo": 0.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-09-21T10:46:14", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ELS261120P00075000", "bid": 10.3, "bid_size": 26.0, "ask": 13.7, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0154, "vega": 0.0093, "theta": -0.0248, "rho": -0.01, "theo": 12.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "ELS261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.9516, "open_interest": 0.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0086, "vega": 0.0073, "theta": -0.0213, "rho": 0.0006, "theo": 0.0807, "change": 0.0, "open": 0.0, "high": 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": "ELS261120P00080000", "bid": 15.3, "bid_size": 15.0, "ask": 18.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0091, "vega": 0.0063, "theta": -0.0206, "rho": -0.0085, "theo": 17.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.96, "last_trade_time": "2026-04-29T11:23:57", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "ELS261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 1.1248, "open_interest": 0.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0056, "vega": 0.0056, "theta": -0.0186, "rho": 0.0004, "theo": 0.0646, "change": 0.0, "open": 0.0, "high": 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": "ELS261120P00085000", "bid": 20.3, "bid_size": 27.0, "ask": 23.7, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.006, "vega": 0.0045, "theta": -0.0172, "rho": -0.0081, "theo": 22.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "ELS261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 1.2821, "open_interest": 0.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.004, "vega": 0.0044, "theta": -0.0165, "rho": 0.0003, "theo": 0.0538, "change": 0.0, "open": 0.0, "high": 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": "ELS261120P00090000", "bid": 25.3, "bid_size": 15.0, "ask": 28.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0044, "vega": 0.0032, "theta": -0.0146, "rho": -0.0066, "theo": 27.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4000005722046}, {"option": "ELS261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 1.4264, "open_interest": 0.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.003, "vega": 0.0037, "theta": -0.0149, "rho": 0.0003, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 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": "ELS261120P00095000", "bid": 30.3, "bid_size": 14.0, "ask": 34.1, "ask_size": 5.0, "iv": 0.9768, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0034, "vega": 0.0025, "theta": -0.0119, "rho": -0.0063, "theo": 32.2082, "change": 0.0, "open": 0.0, "high": 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": "ELS261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 44.0, "iv": 2.0681, "open_interest": 0.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0023, "vega": 0.0031, "theta": -0.0136, "rho": 0.0002, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 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": "ELS261120P00100000", "bid": 35.3, "bid_size": 14.0, "ask": 39.1, "ask_size": 5.0, "iv": 1.084, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0026, "vega": 0.0016, "theta": -0.0103, "rho": -0.004, "theo": 37.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "ELS261218C00030000", "bid": 31.1, "bid_size": 8.0, "ask": 35.2, "ask_size": 8.0, "iv": 1.2326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0018, "vega": 0.0092, "theta": -0.0105, "rho": 0.032, "theo": 33.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0499992370606}, {"option": "ELS261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 9.0, "iv": 1.8345, "open_interest": 0.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0018, "vega": 0.0092, "theta": -0.0137, "rho": -0.0014, "theo": 0.1836, "change": 0.0, "open": 0.0, "high": 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": "ELS261218C00035000", "bid": 26.1, "bid_size": 9.0, "ask": 30.2, "ask_size": 8.0, "iv": 0.9813, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0029, "vega": 0.0122, "theta": -0.0124, "rho": 0.0371, "theo": 28.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "ELS261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 6.0, "iv": 1.5154, "open_interest": 0.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0029, "vega": 0.0122, "theta": -0.0152, "rho": -0.0019, "theo": 0.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ELS261218C00040000", "bid": 21.1, "bid_size": 9.0, "ask": 25.3, "ask_size": 8.0, "iv": 0.8026, "open_interest": 0.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0046, "vega": 0.016, "theta": -0.0143, "rho": 0.0419, "theo": 23.2427, "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": 23.1999998092651}, {"option": "ELS261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 54.0, "iv": 1.0299, "open_interest": 0.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0046, "vega": 0.0161, "theta": -0.0166, "rho": -0.0026, "theo": 0.2589, "change": 0.0, "open": 0.0, "high": 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": "ELS261218C00045000", "bid": 16.2, "bid_size": 9.0, "ask": 20.3, "ask_size": 8.0, "iv": 0.637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0075, "vega": 0.0214, "theta": -0.0162, "rho": 0.0464, "theo": 18.3208, "change": 0.0, "open": 0.0, "high": 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": "ELS261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 54.0, "iv": 0.9892, "open_interest": 0.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0075, "vega": 0.0215, "theta": -0.018, "rho": -0.0036, "theo": 0.312, "change": 0.0, "open": 0.0, "high": 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": "ELS261218C00050000", "bid": 11.5, "bid_size": 27.0, "ask": 15.0, "ask_size": 14.0, "iv": 0.458, "open_interest": 0.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0131, "vega": 0.0294, "theta": -0.018, "rho": 0.0501, "theo": 13.4194, "change": 0.0, "open": 0.0, "high": 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": "ELS261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 57.0, "iv": 0.7652, "open_interest": 0.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.0132, "vega": 0.0296, "theta": -0.0194, "rho": -0.0053, "theo": 0.3859, "change": 0.0, "open": 0.0, "high": 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": "ELS261218C00055000", "bid": 6.9, "bid_size": 17.0, "ask": 9.9, "ask_size": 26.0, "iv": 0.3404, "open_interest": 1.0, "volume": 0.0, "delta": 0.8758, "gamma": 0.0259, "vega": 0.0424, "theta": -0.0196, "rho": 0.0522, "theo": 8.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-10-29T15:13:54", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "ELS261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.3495, "open_interest": 44.0, "volume": 0.0, "delta": -0.1247, "gamma": 0.0261, "vega": 0.0425, "theta": -0.0205, "rho": -0.0084, "theo": 0.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T09:30:06", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ELS261218C00060000", "bid": 3.7, "bid_size": 14.0, "ask": 4.3, "ask_size": 34.0, "iv": 0.2639, "open_interest": 728.0, "volume": 1.0, "delta": 0.7478, "gamma": 0.0634, "vega": 0.0659, "theta": -0.0201, "rho": 0.0484, "theo": 3.8665, "change": -0.15, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T11:44:57", "percent_change": -3.79747, "prev_day_close": 3.94999992847443}, {"option": "ELS261218P00060000", "bid": 0.65, "bid_size": 25.0, "ask": 0.8, "ask_size": 29.0, "iv": 0.2339, "open_interest": 1445.0, "volume": 12.0, "delta": -0.2553, "gamma": 0.0645, "vega": 0.0663, "theta": -0.0208, "rho": -0.016, "theo": 0.7899, "change": -0.175, "open": 0.81, "high": 0.81, "low": 0.65, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:22:26", "percent_change": -20.0, "prev_day_close": 0.874999970197678}, {"option": "ELS261218C00065000", "bid": 0.75, "bid_size": 9.0, "ask": 1.05, "ask_size": 24.0, "iv": 0.2019, "open_interest": 147.0, "volume": 7.0, "delta": 0.3396, "gamma": 0.0881, "vega": 0.0755, "theta": -0.0194, "rho": 0.0229, "theo": 0.8974, "change": -0.15, "open": 1.0, "high": 1.0, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:39:46", "percent_change": -15.0, "prev_day_close": 1.0}, {"option": "ELS261218P00065000", "bid": 2.3, "bid_size": 18.0, "ask": 3.1, "ask_size": 19.0, "iv": 0.1814, "open_interest": 6.0, "volume": 0.0, "delta": -0.6787, "gamma": 0.093, "vega": 0.073, "theta": -0.0203, "rho": -0.033, "theo": 2.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.78, "last_trade_time": "2026-10-23T14:51:11", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "ELS261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 85.0, "iv": 0.4499, "open_interest": 0.0, "volume": 0.0, "delta": 0.1637, "gamma": 0.0391, "vega": 0.0513, "theta": -0.0197, "rho": 0.0109, "theo": 0.5134, "change": 0.0, "open": 0.0, "high": 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": "ELS261218P00070000", "bid": 5.4, "bid_size": 21.0, "ask": 8.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8557, "gamma": 0.0419, "vega": 0.0466, "theta": -0.0204, "rho": -0.034, "theo": 7.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "ELS261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 53.0, "iv": 0.5845, "open_interest": 0.0, "volume": 0.0, "delta": 0.1082, "gamma": 0.0223, "vega": 0.0385, "theta": -0.0194, "rho": 0.0071, "theo": 0.4002, "change": 0.0, "open": 0.0, "high": 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": "ELS261218P00075000", "bid": 10.3, "bid_size": 9.0, "ask": 14.1, "ask_size": 8.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": -0.9098, "gamma": 0.0243, "vega": 0.0332, "theta": -0.0199, "rho": -0.0326, "theo": 12.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "ELS261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 26.0, "iv": 0.7093, "open_interest": 0.0, "volume": 0.0, "delta": 0.0813, "gamma": 0.0149, "vega": 0.0311, "theta": -0.0189, "rho": 0.0052, "theo": 0.3396, "change": 0.0, "open": 0.0, "high": 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": "ELS261218P00080000", "bid": 15.3, "bid_size": 9.0, "ask": 19.1, "ask_size": 8.0, "iv": 0.3957, "open_interest": 0.0, "volume": 0.0, "delta": -0.9359, "gamma": 0.0165, "vega": 0.0249, "theta": -0.0192, "rho": -0.0299, "theo": 17.3376, "change": 0.0, "open": 0.0, "high": 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": "ELS261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.5922, "open_interest": 0.0, "volume": 0.0, "delta": 0.0653, "gamma": 0.0109, "vega": 0.0263, "theta": -0.0184, "rho": 0.0042, "theo": 0.3, "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": 1.29999995231628}, {"option": "ELS261218P00085000", "bid": 20.3, "bid_size": 9.0, "ask": 24.1, "ask_size": 9.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.0122, "vega": 0.0205, "theta": -0.0186, "rho": -0.0287, "theo": 22.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "ELS270219C00035000", "bid": 26.1, "bid_size": 6.0, "ask": 30.3, "ask_size": 8.0, "iv": 0.6101, "open_interest": 0.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.004, "vega": 0.0307, "theta": -0.0079, "rho": 0.061, "theo": 28.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "ELS270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 109.0, "iv": 0.6929, "open_interest": 0.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.004, "vega": 0.0334, "theta": -0.0122, "rho": -0.0095, "theo": 0.5871, "change": 0.0, "open": 0.0, "high": 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": "ELS270219C00040000", "bid": 21.4, "bid_size": 16.0, "ask": 25.0, "ask_size": 8.0, "iv": 0.465, "open_interest": 0.0, "volume": 0.0, "delta": 0.9399, "gamma": 0.006, "vega": 0.0401, "theta": -0.0096, "rho": 0.074, "theo": 23.6861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2000007629395}, {"option": "ELS270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.5577, "open_interest": 0.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.006, "vega": 0.0423, "theta": -0.0131, "rho": -0.0125, "theo": 0.6859, "change": 0.0, "open": 0.0, "high": 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": "ELS270219C00045000", "bid": 16.3, "bid_size": 18.0, "ask": 20.0, "ask_size": 3.0, "iv": 0.2828, "open_interest": 1.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0092, "vega": 0.0522, "theta": -0.011, "rho": 0.0871, "theo": 18.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.97, "last_trade_time": "2026-11-05T09:58:29", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "ELS270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 115.0, "iv": 0.6536, "open_interest": 56.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0093, "vega": 0.0538, "theta": -0.0138, "rho": -0.0166, "theo": 0.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-16T13:33:08", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ELS270219C00050000", "bid": 11.9, "bid_size": 11.0, "ask": 15.5, "ask_size": 11.0, "iv": 0.3673, "open_interest": 2.0, "volume": 0.0, "delta": 0.8776, "gamma": 0.0146, "vega": 0.0682, "theta": -0.0122, "rho": 0.1055, "theo": 14.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-29T09:30:04", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "ELS270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 122.0, "iv": 0.4171, "open_interest": 1.0, "volume": 0.0, "delta": -0.1274, "gamma": 0.0149, "vega": 0.0691, "theta": -0.0143, "rho": -0.0227, "theo": 0.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-08-31T13:56:19", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ELS270219C00055000", "bid": 7.1, "bid_size": 47.0, "ask": 10.4, "ask_size": 21.0, "iv": 0.251, "open_interest": 9.0, "volume": 2.0, "delta": 0.8147, "gamma": 0.0247, "vega": 0.0895, "theta": -0.013, "rho": 0.1184, "theo": 9.3889, "change": -0.07, "open": 8.74, "high": 8.74, "low": 8.68, "tick": "down", "last_trade_price": 8.68, "last_trade_time": "2026-11-09T12:23:10", "percent_change": -0.8, "prev_day_close": 8.75}, {"option": "ELS270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 123.0, "iv": 0.4058, "open_interest": 14.0, "volume": 0.0, "delta": -0.1922, "gamma": 0.0254, "vega": 0.0904, "theta": -0.0146, "rho": -0.0325, "theo": 1.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-28T10:29:37", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "ELS270219C00060000", "bid": 4.5, "bid_size": 5.0, "ask": 6.9, "ask_size": 66.0, "iv": 0.3016, "open_interest": 5.0, "volume": 0.0, "delta": 0.6865, "gamma": 0.0448, "vega": 0.1177, "theta": -0.0131, "rho": 0.1082, "theo": 4.9754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-11-04T10:31:55", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ELS270219P00060000", "bid": 1.15, "bid_size": 10.0, "ask": 2.1, "ask_size": 1.0, "iv": 0.2442, "open_interest": 70.0, "volume": 0.0, "delta": -0.328, "gamma": 0.047, "vega": 0.1188, "theta": -0.0143, "rho": -0.0509, "theo": 1.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T10:56:57", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ELS270219C00065000", "bid": 0.1, "bid_size": 222.0, "ask": 5.0, "ask_size": 78.0, "iv": 0.2494, "open_interest": 28.0, "volume": 0.0, "delta": 0.4237, "gamma": 0.059, "vega": 0.1294, "theta": -0.0125, "rho": 0.0698, "theo": 1.924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T10:31:55", "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "ELS270219P00065000", "bid": 2.1, "bid_size": 25.0, "ask": 4.5, "ask_size": 11.0, "iv": 0.1618, "open_interest": 8.0, "volume": 0.0, "delta": -0.6107, "gamma": 0.0626, "vega": 0.125, "theta": -0.013, "rho": -0.0809, "theo": 3.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-02T11:16:53", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "ELS270219C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 2.0, "iv": 0.1783, "open_interest": 24.0, "volume": 0.0, "delta": 0.2437, "gamma": 0.0382, "vega": 0.1041, "theta": -0.0124, "rho": 0.04, "theo": 1.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.76, "last_trade_time": "2026-08-26T12:26:36", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ELS270219P00070000", "bid": 5.6, "bid_size": 20.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.1908, "open_interest": 0.0, "volume": 0.0, "delta": -0.7913, "gamma": 0.039, "vega": 0.0938, "theta": -0.0116, "rho": -0.0977, "theo": 8.0147, "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": 7.70000004768372}, {"option": "ELS270219C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 40.0, "iv": 0.3114, "open_interest": 12.0, "volume": 0.0, "delta": 0.1698, "gamma": 0.0249, "vega": 0.0842, "theta": -0.0123, "rho": 0.0276, "theo": 0.8398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-17T14:40:48", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ELS270219P00075000", "bid": 10.4, "bid_size": 23.0, "ask": 13.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8597, "gamma": 0.0246, "vega": 0.0727, "theta": -0.0104, "rho": -0.1078, "theo": 12.7792, "change": 0.0, "open": 0.0, "high": 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": "ELS270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 50.0, "iv": 0.439, "open_interest": 0.0, "volume": 0.0, "delta": 0.1316, "gamma": 0.0178, "vega": 0.0711, "theta": -0.0122, "rho": 0.0211, "theo": 0.7116, "change": 0.0, "open": 0.0, "high": 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": "ELS270219P00080000", "bid": 15.3, "bid_size": 9.0, "ask": 19.1, "ask_size": 8.0, "iv": 0.2367, "open_interest": 0.0, "volume": 0.0, "delta": -0.8939, "gamma": 0.0173, "vega": 0.0606, "theta": -0.0093, "rho": -0.1159, "theo": 17.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-07-23T13:03:39", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "ELS270219C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 49.0, "iv": 0.4489, "open_interest": 2.0, "volume": 0.0, "delta": 0.1082, "gamma": 0.0136, "vega": 0.0618, "theta": -0.0121, "rho": 0.0172, "theo": 0.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-24T15:06:04", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ELS270219P00085000", "bid": 20.3, "bid_size": 5.0, "ask": 24.1, "ask_size": 5.0, "iv": 0.3039, "open_interest": 0.0, "volume": 0.0, "delta": -0.9143, "gamma": 0.013, "vega": 0.0514, "theta": -0.0082, "rho": -0.1223, "theo": 22.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "ELS270219C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 58.0, "iv": 0.5071, "open_interest": 0.0, "volume": 0.0, "delta": 0.0924, "gamma": 0.0109, "vega": 0.0551, "theta": -0.0119, "rho": 0.0145, "theo": 0.5736, "change": 0.0, "open": 0.0, "high": 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": "ELS270219P00090000", "bid": 25.3, "bid_size": 9.0, "ask": 29.1, "ask_size": 8.0, "iv": 0.3626, "open_interest": 0.0, "volume": 0.0, "delta": -0.9279, "gamma": 0.0103, "vega": 0.0455, "theta": -0.0072, "rho": -0.1295, "theo": 27.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "ELS270219C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 41.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": 0.081, "gamma": 0.0091, "vega": 0.0498, "theta": -0.0118, "rho": 0.0126, "theo": 0.5304, "change": 0.0, "open": 0.0, "high": 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": "ELS270219P00095000", "bid": 30.3, "bid_size": 8.0, "ask": 34.1, "ask_size": 8.0, "iv": 0.4173, "open_interest": 0.0, "volume": 0.0, "delta": -0.9379, "gamma": 0.0086, "vega": 0.0404, "theta": -0.0062, "rho": -0.1342, "theo": 32.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2499990463257}, {"option": "ELS270521C00035000", "bid": 26.2, "bid_size": 13.0, "ask": 30.1, "ask_size": 10.0, "iv": 0.4966, "open_interest": 2.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0038, "vega": 0.0347, "theta": -0.0024, "rho": 0.092, "theo": 28.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.03, "last_trade_time": "2026-10-21T12:40:24", "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "ELS270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 124.0, "iv": 0.7227, "open_interest": 8.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0039, "vega": 0.0432, "theta": -0.0059, "rho": -0.0164, "theo": 0.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-21T13:27:08", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ELS270521C00040000", "bid": 21.6, "bid_size": 5.0, "ask": 25.4, "ask_size": 7.0, "iv": 0.4689, "open_interest": 0.0, "volume": 0.0, "delta": 0.9427, "gamma": 0.006, "vega": 0.0508, "theta": -0.004, "rho": 0.1199, "theo": 23.4806, "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": 23.3999996185303}, {"option": "ELS270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 11.0, "iv": 0.5175, "open_interest": 0.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0061, "vega": 0.0577, "theta": -0.0068, "rho": -0.0231, "theo": 0.6735, "change": 0.0, "open": 0.0, "high": 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": "ELS270521C00045000", "bid": 16.9, "bid_size": 7.0, "ask": 20.7, "ask_size": 11.0, "iv": 0.4026, "open_interest": 0.0, "volume": 0.0, "delta": 0.9119, "gamma": 0.0093, "vega": 0.0711, "theta": -0.0054, "rho": 0.1536, "theo": 18.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "ELS270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 129.0, "iv": 0.5014, "open_interest": 19.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.0096, "vega": 0.0769, "theta": -0.0078, "rho": -0.033, "theo": 0.8935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ELS270521C00050000", "bid": 12.1, "bid_size": 10.0, "ask": 16.0, "ask_size": 11.0, "iv": 0.3239, "open_interest": 0.0, "volume": 0.0, "delta": 0.8653, "gamma": 0.0147, "vega": 0.0962, "theta": -0.007, "rho": 0.1682, "theo": 14.1617, "change": 0.0, "open": 0.0, "high": 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": "ELS270521P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 14.0, "iv": 0.3942, "open_interest": 15.0, "volume": 0.0, "delta": -0.1435, "gamma": 0.0151, "vega": 0.1023, "theta": -0.0087, "rho": -0.0481, "theo": 1.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-10-21T10:14:10", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ELS270521C00055000", "bid": 7.4, "bid_size": 12.0, "ask": 11.5, "ask_size": 11.0, "iv": 0.2549, "open_interest": 7.0, "volume": 0.0, "delta": 0.7884, "gamma": 0.0235, "vega": 0.1298, "theta": -0.0085, "rho": 0.1741, "theo": 9.7622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-10-22T11:13:54", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "ELS270521P00055000", "bid": 0.15, "bid_size": 11.0, "ask": 3.9, "ask_size": 117.0, "iv": 0.2996, "open_interest": 7.0, "volume": 0.0, "delta": -0.2226, "gamma": 0.024, "vega": 0.1341, "theta": -0.0096, "rho": -0.0725, "theo": 1.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-03T09:30:09", "percent_change": 0.0, "prev_day_close": 2.57500000298023}, {"option": "ELS270521C00060000", "bid": 3.7, "bid_size": 12.0, "ask": 7.8, "ask_size": 11.0, "iv": 0.2285, "open_interest": 7.0, "volume": 0.0, "delta": 0.656, "gamma": 0.0358, "vega": 0.1645, "theta": -0.0094, "rho": 0.1617, "theo": 5.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-21T11:53:18", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "ELS270521P00060000", "bid": 0.5, "bid_size": 99.0, "ask": 4.5, "ask_size": 12.0, "iv": 0.2168, "open_interest": 1.0, "volume": 0.0, "delta": -0.3588, "gamma": 0.0365, "vega": 0.1671, "theta": -0.01, "rho": -0.1123, "theo": 2.7542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.29, "last_trade_time": "2026-10-16T15:33:34", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "ELS270521C00065000", "bid": 1.0, "bid_size": 12.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.2078, "open_interest": 46.0, "volume": 0.0, "delta": 0.4562, "gamma": 0.0434, "vega": 0.1776, "theta": -0.0092, "rho": 0.1246, "theo": 2.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-19T09:30:31", "percent_change": 0.0, "prev_day_close": 2.90000000596046}, {"option": "ELS270521P00065000", "bid": 2.5, "bid_size": 12.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.1861, "open_interest": 12.0, "volume": 0.0, "delta": -0.564, "gamma": 0.0444, "vega": 0.1751, "theta": -0.0092, "rho": -0.1663, "theo": 4.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.82, "last_trade_time": "2026-10-02T12:29:50", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "ELS270521C00070000", "bid": 1.15, "bid_size": 19.0, "ask": 1.85, "ask_size": 11.0, "iv": 0.2112, "open_interest": 0.0, "volume": 0.0, "delta": 0.2754, "gamma": 0.0357, "vega": 0.1508, "theta": -0.0079, "rho": 0.0798, "theo": 1.4522, "change": 0.0, "open": 0.0, "high": 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": "ELS270521P00070000", "bid": 6.2, "bid_size": 10.0, "ask": 9.9, "ask_size": 11.0, "iv": 0.1826, "open_interest": 0.0, "volume": 0.0, "delta": -0.7511, "gamma": 0.0374, "vega": 0.1415, "theta": -0.0075, "rho": -0.1908, "theo": 8.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "ELS270521C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 149.0, "iv": 0.3003, "open_interest": 0.0, "volume": 0.0, "delta": 0.1732, "gamma": 0.0248, "vega": 0.1166, "theta": -0.0067, "rho": 0.0515, "theo": 0.8725, "change": 0.0, "open": 0.0, "high": 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": "ELS270521P00075000", "bid": 10.7, "bid_size": 12.0, "ask": 14.0, "ask_size": 10.0, "iv": 0.1557, "open_interest": 0.0, "volume": 0.0, "delta": -0.8581, "gamma": 0.0261, "vega": 0.0998, "theta": -0.0056, "rho": -0.1781, "theo": 12.8211, "change": 0.0, "open": 0.0, "high": 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": "ELS270521C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 11.0, "iv": 0.2504, "open_interest": 0.0, "volume": 0.0, "delta": 0.1189, "gamma": 0.0174, "vega": 0.091, "theta": -0.0057, "rho": 0.0354, "theo": 0.6024, "change": 0.0, "open": 0.0, "high": 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": "ELS270521P00080000", "bid": 15.3, "bid_size": 13.0, "ask": 18.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9139, "gamma": 0.0175, "vega": 0.0686, "theta": -0.0038, "rho": -0.1668, "theo": 17.5642, "change": 0.0, "open": 0.0, "high": 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": "ELS270521C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 141.0, "iv": 0.2666, "open_interest": 0.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.0126, "vega": 0.0729, "theta": -0.005, "rho": 0.026, "theo": 0.4525, "change": 0.0, "open": 0.0, "high": 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": "ELS270521P00085000", "bid": 20.0, "bid_size": 8.0, "ask": 24.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.0119, "vega": 0.0483, "theta": -0.0021, "rho": -0.1552, "theo": 22.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "ELS270521C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 161.0, "iv": 0.2754, "open_interest": 0.0, "volume": 0.0, "delta": 0.0675, "gamma": 0.0096, "vega": 0.0601, "theta": -0.0044, "rho": 0.02, "theo": 0.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ELS270521P00090000", "bid": 25.0, "bid_size": 8.0, "ask": 29.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9622, "gamma": 0.0083, "vega": 0.0354, "theta": -0.0006, "rho": -0.1473, "theo": 27.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.3, "last_trade_time": "2026-10-21T12:39:53", "percent_change": 0.0, "prev_day_close": 27.1500005722046}], "symbol": "ELS", "security_type": "stock", "exchange_id": 3, "current_price": 62.78, "price_change": -0.17, "price_change_percent": -0.2701, "bid": 57.4, "ask": 64.1, "bid_size": 100, "ask_size": 400, "open": 63.25, "high": 63.25, "low": 62.5, "close": 62.78, "prev_day_close": 62.95, "volume": 1838282, "iv30": 18.803, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415197557, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "ELS"}