{"timestamp": "2026-11-10 01:57:36", "data": {"options": [{"option": "ELVA261120C00002500", "bid": 2.0, "bid_size": 319.0, "ask": 3.2, "ask_size": 88.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0165, "vega": 0.0003, "theta": -0.0022, "rho": 0.0009, "theo": 2.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.67, "last_trade_time": "2026-05-22T11:25:10", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "ELVA261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 66.0, "iv": 3.617, "open_interest": 2.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0165, "vega": 0.0003, "theta": -0.0025, "rho": 0.0, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-11T10:24:24", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ELVA261120C00005000", "bid": 0.4, "bid_size": 70.0, "ask": 0.6, "ask_size": 67.0, "iv": 0.9261, "open_interest": 43.0, "volume": 30.0, "delta": 0.6875, "gamma": 0.4832, "vega": 0.0033, "theta": -0.0119, "rho": 0.0011, "theo": 0.4571, "change": 0.2, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:10:20", "percent_change": 66.6667, "prev_day_close": 0.299999997019768}, {"option": "ELVA261120P00005000", "bid": 0.05, "bid_size": 136.0, "ask": 0.7, "ask_size": 288.0, "iv": 1.433, "open_interest": 164.0, "volume": 0.0, "delta": -0.315, "gamma": 0.4858, "vega": 0.0033, "theta": -0.012, "rho": -0.0005, "theo": 0.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T11:12:58", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ELVA261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 398.0, "iv": 1.193, "open_interest": 99.0, "volume": 0.0, "delta": 0.0741, "gamma": 0.1188, "vega": 0.0013, "theta": -0.0071, "rho": 0.0001, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-28T12:09:21", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ELVA261120P00007500", "bid": 1.9, "bid_size": 541.0, "ask": 3.0, "ask_size": 127.0, "iv": 2.2459, "open_interest": 682.0, "volume": 0.0, "delta": -0.9315, "gamma": 0.122, "vega": 0.0012, "theta": -0.007, "rho": -0.0012, "theo": 2.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T14:16:28", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ELVA261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 496.0, "iv": 1.9082, "open_interest": 410.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0391, "vega": 0.0006, "theta": -0.0042, "rho": 0.0, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T13:17:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ELVA261120P00010000", "bid": 4.4, "bid_size": 68.0, "ask": 6.0, "ask_size": 14.0, "iv": 4.0784, "open_interest": 9.0, "volume": 2.0, "delta": -0.9782, "gamma": 0.0415, "vega": 0.0005, "theta": -0.0039, "rho": -0.0009, "theo": 4.7217, "change": -0.74, "open": 4.81, "high": 4.81, "low": 4.81, "tick": "up", "last_trade_price": 4.81, "last_trade_time": "2026-11-09T10:57:08", "percent_change": -13.3333, "prev_day_close": 5.54999995231628}, {"option": "ELVA261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 582.0, "iv": 4.3539, "open_interest": 473.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.02, "vega": 0.0004, "theta": -0.003, "rho": 0.0, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T14:28:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ELVA261120P00012500", "bid": 6.7, "bid_size": 68.0, "ask": 9.0, "ask_size": 13.0, "iv": 5.2708, "open_interest": 3.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0224, "vega": 0.0002, "theta": -0.0023, "rho": -0.0005, "theo": 7.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.98, "last_trade_time": "2026-09-16T15:17:23", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "ELVA261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 525.0, "iv": 4.8771, "open_interest": 277.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0126, "vega": 0.0002, "theta": -0.0023, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-01T12:20:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ELVA261120P00015000", "bid": 9.2, "bid_size": 65.0, "ask": 11.8, "ask_size": 11.0, "iv": 6.2846, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0121, "vega": 0.0001, "theta": -0.0014, "rho": -0.0004, "theo": 9.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-07-21T11:07:56", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "ELVA261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 462.0, "iv": 5.2975, "open_interest": 102.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0088, "vega": 0.0002, "theta": -0.0019, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-07-29T13:30:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ELVA261120P00017500", "bid": 11.6, "bid_size": 65.0, "ask": 13.9, "ask_size": 11.0, "iv": 5.9498, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0058, "vega": 0.0, "theta": -0.0012, "rho": -0.0001, "theo": 12.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "ELVA261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 561.0, "iv": 5.6478, "open_interest": 875.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0066, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-17T12:30:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ELVA261120P00020000", "bid": 14.1, "bid_size": 65.0, "ask": 16.8, "ask_size": 11.0, "iv": 6.9653, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0025, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 14.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "ELVA261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 423.0, "iv": 5.9476, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0052, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 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": "ELVA261120P00022500", "bid": 16.6, "bid_size": 67.0, "ask": 19.5, "ask_size": 2.0, "iv": 7.5944, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0012, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 17.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "ELVA261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 420.0, "iv": 6.209, "open_interest": 1.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0043, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-07-15T09:30:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ELVA261120P00025000", "bid": 19.1, "bid_size": 65.0, "ask": 22.0, "ask_size": 11.0, "iv": 7.8788, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0004, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 19.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "ELVA261218C00002500", "bid": 2.0, "bid_size": 120.0, "ask": 3.2, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0418, "vega": 0.0024, "theta": -0.0067, "rho": 0.0014, "theo": 2.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "ELVA261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 71.0, "iv": 4.7042, "open_interest": 0.0, "volume": 0.0, "delta": -0.076, "gamma": 0.0395, "vega": 0.0025, "theta": -0.0066, "rho": -0.0006, "theo": 0.1667, "change": 0.0, "open": 0.0, "high": 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": "ELVA261218C00005000", "bid": 0.65, "bid_size": 38.0, "ask": 0.9, "ask_size": 120.0, "iv": 0.9699, "open_interest": 0.0, "volume": 10.0, "delta": 0.6197, "gamma": 0.2066, "vega": 0.0065, "theta": -0.009, "rho": 0.0022, "theo": 0.8365, "change": 0.015, "open": 0.7, "high": 0.7, "low": 0.69, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T12:19:48", "percent_change": 2.22222, "prev_day_close": 0.674999982118606}, {"option": "ELVA261218P00005000", "bid": 0.1, "bid_size": 708.0, "ask": 0.8, "ask_size": 58.0, "iv": 0.8479, "open_interest": 0.0, "volume": 0.0, "delta": -0.3728, "gamma": 0.203, "vega": 0.0065, "theta": -0.0088, "rho": -0.0029, "theo": 0.5907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "ELVA261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 224.0, "iv": 1.4005, "open_interest": 304.0, "volume": 0.0, "delta": 0.2527, "gamma": 0.146, "vega": 0.0055, "theta": -0.0088, "rho": 0.0011, "theo": 0.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T09:30:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ELVA261218P00007500", "bid": 2.05, "bid_size": 160.0, "ask": 3.2, "ask_size": 62.0, "iv": 1.449, "open_interest": 20.0, "volume": 0.0, "delta": -0.7354, "gamma": 0.1453, "vega": 0.0055, "theta": -0.0085, "rho": -0.0069, "theo": 2.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-10-30T12:19:01", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "ELVA261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 438.0, "iv": 1.618, "open_interest": 0.0, "volume": 0.0, "delta": 0.1588, "gamma": 0.0884, "vega": 0.0041, "theta": -0.0082, "rho": 0.0007, "theo": 0.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ELVA261218P00010000", "bid": 4.4, "bid_size": 115.0, "ask": 6.8, "ask_size": 24.0, "iv": 2.7717, "open_interest": 0.0, "volume": 0.0, "delta": -0.8297, "gamma": 0.0889, "vega": 0.0042, "theta": -0.0078, "rho": -0.0087, "theo": 4.9148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "ELVA270219C00002500", "bid": 1.75, "bid_size": 209.0, "ask": 3.2, "ask_size": 92.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9102, "gamma": 0.0427, "vega": 0.0041, "theta": -0.0028, "rho": 0.0033, "theo": 2.9458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-24T09:45:05", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "ELVA270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 18.0, "iv": 1.0268, "open_interest": 4.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.039, "vega": 0.0043, "theta": -0.0029, "rho": -0.0018, "theo": 0.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-16T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ELVA270219C00005000", "bid": 0.6, "bid_size": 359.0, "ask": 1.35, "ask_size": 82.0, "iv": 0.7987, "open_interest": 55.0, "volume": 0.0, "delta": 0.6227, "gamma": 0.1587, "vega": 0.0104, "theta": -0.0043, "rho": 0.0053, "theo": 1.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T09:32:07", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "ELVA270219P00005000", "bid": 0.45, "bid_size": 293.0, "ask": 1.65, "ask_size": 84.0, "iv": 1.1062, "open_interest": 68.0, "volume": 0.0, "delta": -0.3627, "gamma": 0.1553, "vega": 0.0104, "theta": -0.0042, "rho": -0.0072, "theo": 0.7864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-09-23T11:11:40", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "ELVA270219C00007500", "bid": 0.1, "bid_size": 999.0, "ask": 1.1, "ask_size": 549.0, "iv": 1.1202, "open_interest": 242.0, "volume": 0.0, "delta": 0.3231, "gamma": 0.1321, "vega": 0.0099, "theta": -0.0046, "rho": 0.0033, "theo": 0.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-06T13:17:55", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "ELVA270219P00007500", "bid": 1.7, "bid_size": 402.0, "ask": 4.9, "ask_size": 96.0, "iv": 1.5503, "open_interest": 135.0, "volume": 0.0, "delta": -0.6599, "gamma": 0.1329, "vega": 0.0099, "theta": -0.0043, "rho": -0.0139, "theo": 2.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.68, "last_trade_time": "2026-10-26T11:12:20", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "ELVA270219C00010000", "bid": 0.05, "bid_size": 19.0, "ask": 0.35, "ask_size": 195.0, "iv": 1.0038, "open_interest": 283.0, "volume": 0.0, "delta": 0.2219, "gamma": 0.0915, "vega": 0.0082, "theta": -0.0046, "rho": 0.0023, "theo": 0.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T11:46:12", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "ELVA270219P00010000", "bid": 4.0, "bid_size": 117.0, "ask": 7.0, "ask_size": 61.0, "iv": 1.6467, "open_interest": 14.0, "volume": 0.0, "delta": -0.764, "gamma": 0.0946, "vega": 0.0082, "theta": -0.004, "rho": -0.0171, "theo": 5.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.61, "last_trade_time": "2026-11-05T11:08:25", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "ELVA270219C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 566.0, "iv": 1.4514, "open_interest": 64.0, "volume": 0.0, "delta": 0.1757, "gamma": 0.0705, "vega": 0.0071, "theta": -0.0044, "rho": 0.0018, "theo": 0.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-09-17T11:51:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ELVA270219P00012500", "bid": 6.5, "bid_size": 121.0, "ask": 9.5, "ask_size": 12.0, "iv": 1.9071, "open_interest": 0.0, "volume": 0.0, "delta": -0.8138, "gamma": 0.0748, "vega": 0.007, "theta": -0.0036, "rho": -0.0189, "theo": 7.4512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "ELVA270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 576.0, "iv": 1.6232, "open_interest": 37.0, "volume": 0.0, "delta": 0.1489, "gamma": 0.058, "vega": 0.0064, "theta": -0.0043, "rho": 0.0015, "theo": 0.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-24T10:26:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ELVA270219P00015000", "bid": 8.9, "bid_size": 115.0, "ask": 11.5, "ask_size": 25.0, "iv": 1.7939, "open_interest": 0.0, "volume": 0.0, "delta": -0.844, "gamma": 0.0634, "vega": 0.0062, "theta": -0.0033, "rho": -0.0202, "theo": 9.9044, "change": 0.0, "open": 0.0, "high": 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": "ELVA270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 569.0, "iv": 1.7613, "open_interest": 30.0, "volume": 0.0, "delta": 0.1312, "gamma": 0.0499, "vega": 0.0058, "theta": -0.0042, "rho": 0.0013, "theo": 0.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-30T09:38:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ELVA270219P00017500", "bid": 11.4, "bid_size": 115.0, "ask": 13.9, "ask_size": 25.0, "iv": 1.8956, "open_interest": 0.0, "volume": 0.0, "delta": -0.8652, "gamma": 0.0562, "vega": 0.0056, "theta": -0.003, "rho": -0.0214, "theo": 12.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "ELVA270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 594.0, "iv": 2.0317, "open_interest": 100.0, "volume": 0.0, "delta": 0.1184, "gamma": 0.0441, "vega": 0.0054, "theta": -0.0042, "rho": 0.0012, "theo": 0.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-09-08T09:52:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ELVA270219P00020000", "bid": 13.9, "bid_size": 65.0, "ask": 16.4, "ask_size": 11.0, "iv": 2.0307, "open_interest": 0.0, "volume": 0.0, "delta": -0.8813, "gamma": 0.0512, "vega": 0.005, "theta": -0.0026, "rho": -0.0215, "theo": 14.8442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "ELVA270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 473.0, "iv": 1.9749, "open_interest": 0.0, "volume": 0.0, "delta": 0.1087, "gamma": 0.0397, "vega": 0.0051, "theta": -0.0041, "rho": 0.0011, "theo": 0.1692, "change": 0.0, "open": 0.0, "high": 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": "ELVA270219P00022500", "bid": 16.4, "bid_size": 65.0, "ask": 18.9, "ask_size": 11.0, "iv": 2.1483, "open_interest": 0.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.0478, "vega": 0.0046, "theta": -0.0023, "rho": -0.0222, "theo": 17.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "ELVA270521C00002500", "bid": 2.1, "bid_size": 124.0, "ask": 3.9, "ask_size": 72.0, "iv": 1.0867, "open_interest": 7.0, "volume": 0.0, "delta": 0.8989, "gamma": 0.0398, "vega": 0.0062, "theta": -0.0016, "rho": 0.0064, "theo": 3.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T15:16:37", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "ELVA270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 51.0, "iv": 1.4349, "open_interest": 0.0, "volume": 0.0, "delta": -0.0915, "gamma": 0.0373, "vega": 0.0063, "theta": -0.0018, "rho": -0.0037, "theo": 0.2773, "change": 0.0, "open": 0.0, "high": 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": "ELVA270521C00005000", "bid": 0.95, "bid_size": 233.0, "ask": 2.5, "ask_size": 206.0, "iv": 1.1046, "open_interest": 206.0, "volume": 0.0, "delta": 0.657, "gamma": 0.0991, "vega": 0.0138, "theta": -0.0032, "rho": 0.009, "theo": 1.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-05T14:25:12", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "ELVA270521P00005000", "bid": 0.75, "bid_size": 191.0, "ask": 2.9, "ask_size": 46.0, "iv": 1.4022, "open_interest": 0.0, "volume": 0.0, "delta": -0.3282, "gamma": 0.0992, "vega": 0.0138, "theta": -0.0033, "rho": -0.013, "theo": 1.214, "change": 0.0, "open": 0.0, "high": 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": "ELVA270521C00007500", "bid": 0.25, "bid_size": 232.0, "ask": 1.1, "ask_size": 307.0, "iv": 0.8558, "open_interest": 49.0, "volume": 0.0, "delta": 0.4339, "gamma": 0.1055, "vega": 0.0149, "theta": -0.0036, "rho": 0.0072, "theo": 0.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T12:54:44", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "ELVA270521P00007500", "bid": 1.85, "bid_size": 136.0, "ask": 4.9, "ask_size": 15.0, "iv": 1.2122, "open_interest": 4.0, "volume": 0.0, "delta": -0.5548, "gamma": 0.109, "vega": 0.0148, "theta": -0.0035, "rho": -0.0223, "theo": 2.9859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-10-12T09:59:33", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "ELVA270521C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 303.0, "iv": 0.8824, "open_interest": 3.0, "volume": 0.0, "delta": 0.3025, "gamma": 0.0894, "vega": 0.0132, "theta": -0.0034, "rho": 0.0053, "theo": 0.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-10-15T14:42:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ELVA270521P00010000", "bid": 4.0, "bid_size": 117.0, "ask": 6.5, "ask_size": 22.0, "iv": 1.0673, "open_interest": 0.0, "volume": 0.0, "delta": -0.6933, "gamma": 0.0961, "vega": 0.013, "theta": -0.0031, "rho": -0.0276, "theo": 5.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ELVA270521C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 327.0, "iv": 1.0474, "open_interest": 12.0, "volume": 0.0, "delta": 0.2256, "gamma": 0.0736, "vega": 0.0114, "theta": -0.003, "rho": 0.004, "theo": 0.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-08T15:07:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ELVA270521P00012500", "bid": 6.9, "bid_size": 123.0, "ask": 9.6, "ask_size": 30.0, "iv": 1.617, "open_interest": 10.0, "volume": 0.0, "delta": -0.7784, "gamma": 0.0831, "vega": 0.0108, "theta": -0.0026, "rho": -0.0303, "theo": 7.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.64, "last_trade_time": "2026-09-17T15:04:38", "percent_change": 0.0, "prev_day_close": 8.05000019073486}], "symbol": "ELVA", "security_type": "stock", "exchange_id": 2, "current_price": 5.28, "price_change": 0.37, "price_change_percent": 7.5356, "bid": 4.55, "ask": 5.34, "bid_size": 200, "ask_size": 100, "open": 5.0, "high": 5.34, "low": 4.9501, "close": 5.28, "prev_day_close": 4.91, "volume": 345017, "iv30": 97.162, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415123315, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "ELVA"}