{"timestamp": "2026-11-10 04:49:30", "data": {"options": [{"option": "EPAC261120C00020000", "bid": 18.5, "bid_size": 72.0, "ask": 23.0, "ask_size": 9.0, "iv": 1.9403, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0015, "vega": 0.001, "theta": -0.0062, "rho": 0.0021, "theo": 20.7179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "EPAC261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 174.0, "iv": 4.6636, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0014, "vega": 0.0012, "theta": -0.0079, "rho": -0.0001, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EPAC261120C00022500", "bid": 16.0, "bid_size": 72.0, "ask": 20.5, "ask_size": 9.0, "iv": 1.6417, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0023, "vega": 0.0015, "theta": -0.0086, "rho": 0.0028, "theo": 18.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "EPAC261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 174.0, "iv": 4.0616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0022, "vega": 0.0016, "theta": -0.01, "rho": -0.0001, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EPAC261120C00025000", "bid": 15.3, "bid_size": 10.0, "ask": 16.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0037, "vega": 0.0022, "theta": -0.0114, "rho": 0.0034, "theo": 15.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-07-13T14:41:18", "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "EPAC261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 10.0, "iv": 1.226, "open_interest": 0.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0035, "vega": 0.0023, "theta": -0.0126, "rho": -0.0002, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "EPAC261120C00030000", "bid": 8.5, "bid_size": 73.0, "ask": 13.0, "ask_size": 14.0, "iv": 0.9048, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0102, "vega": 0.0048, "theta": -0.0196, "rho": 0.0052, "theo": 10.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "EPAC261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 62.0, "iv": 1.4468, "open_interest": 0.0, "volume": 0.0, "delta": -0.031, "gamma": 0.01, "vega": 0.0049, "theta": -0.0205, "rho": -0.0005, "theo": 0.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EPAC261120C00035000", "bid": 3.5, "bid_size": 73.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.4938, "open_interest": 2.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.034, "vega": 0.0115, "theta": -0.0338, "rho": 0.0072, "theo": 5.9039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-19T09:30:23", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "EPAC261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 67.0, "iv": 0.8702, "open_interest": 27.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0339, "vega": 0.0115, "theta": -0.0342, "rho": -0.0013, "theo": 0.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T09:35:31", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "EPAC261120C00040000", "bid": 1.25, "bid_size": 13.0, "ask": 1.7, "ask_size": 5.0, "iv": 0.3893, "open_interest": 644.0, "volume": 1.0, "delta": 0.6109, "gamma": 0.1341, "vega": 0.0271, "theta": -0.0504, "rho": 0.0069, "theo": 1.5097, "change": 0.75, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T14:03:39", "percent_change": 88.2353, "prev_day_close": 0.849999964237213}, {"option": "EPAC261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 13.0, "iv": 0.2968, "open_interest": 24.0, "volume": 0.0, "delta": -0.388, "gamma": 0.134, "vega": 0.0271, "theta": -0.0504, "rho": -0.0052, "theo": 0.8071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T10:38:23", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "EPAC261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.4241, "open_interest": 410.0, "volume": 1.0, "delta": 0.096, "gamma": 0.0559, "vega": 0.0122, "theta": -0.0226, "rho": 0.0012, "theo": 0.1296, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:56:33", "percent_change": -14.2857, "prev_day_close": 0.175000006332994}, {"option": "EPAC261120P00045000", "bid": 3.0, "bid_size": 72.0, "ask": 6.5, "ask_size": 42.0, "iv": 0.6315, "open_interest": 0.0, "volume": 0.0, "delta": -0.9033, "gamma": 0.0562, "vega": 0.0121, "theta": -0.0222, "rho": -0.0095, "theo": 4.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "EPAC261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 33.0, "iv": 1.0148, "open_interest": 0.0, "volume": 0.0, "delta": 0.025, "gamma": 0.014, "vega": 0.0042, "theta": -0.0099, "rho": 0.0003, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EPAC261120P00050000", "bid": 8.0, "bid_size": 72.0, "ask": 11.5, "ask_size": 42.0, "iv": 1.0069, "open_interest": 0.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0144, "vega": 0.004, "theta": -0.0092, "rho": -0.0074, "theo": 9.3258, "change": 0.0, "open": 0.0, "high": 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": "EPAC261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 62.0, "iv": 2.244, "open_interest": 1.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0053, "vega": 0.0019, "theta": -0.0055, "rho": 0.0001, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-07T09:37:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EPAC261120P00055000", "bid": 13.0, "bid_size": 72.0, "ask": 16.5, "ask_size": 39.0, "iv": 1.3128, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0057, "vega": 0.0017, "theta": -0.0043, "rho": -0.0053, "theo": 14.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.94, "last_trade_time": "2026-06-12T14:35:12", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "EPAC261218C00017500", "bid": 21.0, "bid_size": 50.0, "ask": 25.5, "ask_size": 5.0, "iv": 1.4167, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0037, "vega": 0.0078, "theta": -0.0191, "rho": 0.0073, "theo": 23.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "EPAC261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 174.0, "iv": 1.7599, "open_interest": 0.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0033, "vega": 0.0094, "theta": -0.0188, "rho": -0.0018, "theo": 0.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EPAC261218C00020000", "bid": 18.5, "bid_size": 31.0, "ask": 23.0, "ask_size": 5.0, "iv": 1.2119, "open_interest": 0.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.005, "vega": 0.01, "theta": -0.0205, "rho": 0.0092, "theo": 20.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "EPAC261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 174.0, "iv": 2.4939, "open_interest": 0.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0045, "vega": 0.0114, "theta": -0.0203, "rho": -0.0022, "theo": 0.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "EPAC261218C00022500", "bid": 16.0, "bid_size": 50.0, "ask": 20.5, "ask_size": 5.0, "iv": 1.031, "open_interest": 0.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0068, "vega": 0.0124, "theta": -0.022, "rho": 0.0108, "theo": 18.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "EPAC261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 174.0, "iv": 2.171, "open_interest": 0.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0062, "vega": 0.0138, "theta": -0.0217, "rho": -0.0027, "theo": 0.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EPAC261218C00025000", "bid": 13.5, "bid_size": 32.0, "ask": 18.4, "ask_size": 11.0, "iv": 1.0606, "open_interest": 0.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0092, "vega": 0.0153, "theta": -0.0233, "rho": 0.0126, "theo": 16.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "EPAC261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 62.0, "iv": 1.1038, "open_interest": 0.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0085, "vega": 0.0166, "theta": -0.023, "rho": -0.0034, "theo": 0.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "EPAC261218C00030000", "bid": 9.0, "bid_size": 72.0, "ask": 13.0, "ask_size": 14.0, "iv": 0.7528, "open_interest": 0.0, "volume": 0.0, "delta": 0.8957, "gamma": 0.0175, "vega": 0.0232, "theta": -0.0259, "rho": 0.0164, "theo": 11.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "EPAC261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 62.0, "iv": 0.8048, "open_interest": 0.0, "volume": 0.0, "delta": -0.1062, "gamma": 0.0166, "vega": 0.0244, "theta": -0.0255, "rho": -0.0055, "theo": 0.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "EPAC261218C00035000", "bid": 4.0, "bid_size": 72.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.5294, "open_interest": 0.0, "volume": 0.0, "delta": 0.8072, "gamma": 0.0366, "vega": 0.0356, "theta": -0.0277, "rho": 0.0195, "theo": 6.4327, "change": 0.0, "open": 0.0, "high": 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": "EPAC261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 42.0, "iv": 0.4926, "open_interest": 0.0, "volume": 0.0, "delta": -0.1941, "gamma": 0.0352, "vega": 0.0365, "theta": -0.0271, "rho": -0.0098, "theo": 0.9117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "EPAC261218C00040000", "bid": 1.95, "bid_size": 13.0, "ask": 2.75, "ask_size": 16.0, "iv": 0.3925, "open_interest": 3.0, "volume": 3.0, "delta": 0.5652, "gamma": 0.0764, "vega": 0.0518, "theta": -0.0267, "rho": 0.0182, "theo": 2.3205, "change": 0.95, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T15:22:59", "percent_change": 52.7778, "prev_day_close": 1.79999995231628}, {"option": "EPAC261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 52.0, "iv": 0.3217, "open_interest": 0.0, "volume": 0.0, "delta": -0.4325, "gamma": 0.0745, "vega": 0.0519, "theta": -0.026, "rho": -0.0218, "theo": 1.8129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "EPAC261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 42.0, "iv": 0.4742, "open_interest": 0.0, "volume": 0.0, "delta": 0.25, "gamma": 0.0552, "vega": 0.0422, "theta": -0.0233, "rho": 0.0092, "theo": 0.7903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EPAC261218P00045000", "bid": 3.0, "bid_size": 80.0, "ask": 6.5, "ask_size": 46.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": -0.7418, "gamma": 0.0545, "vega": 0.042, "theta": -0.0226, "rho": -0.0399, "theo": 5.2773, "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": 6.0}, {"option": "EPAC261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 52.0, "iv": 1.0144, "open_interest": 0.0, "volume": 0.0, "delta": 0.1444, "gamma": 0.0304, "vega": 0.0303, "theta": -0.0213, "rho": 0.0054, "theo": 0.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EPAC261218P00050000", "bid": 7.0, "bid_size": 72.0, "ask": 11.5, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8461, "gamma": 0.0302, "vega": 0.0301, "theta": -0.0202, "rho": -0.0499, "theo": 9.9646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "EPAC270219C00020000", "bid": 19.0, "bid_size": 30.0, "ask": 23.5, "ask_size": 6.0, "iv": 0.9872, "open_interest": 0.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0045, "vega": 0.0169, "theta": -0.0043, "rho": 0.033, "theo": 21.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.45, "last_trade_time": "2026-09-16T13:16:04", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "EPAC270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 24.0, "iv": 0.7677, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0043, "vega": 0.0171, "theta": -0.007, "rho": -0.0047, "theo": 0.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "EPAC270219C00022500", "bid": 16.5, "bid_size": 72.0, "ask": 21.0, "ask_size": 11.0, "iv": 0.8412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.0062, "vega": 0.0214, "theta": -0.0055, "rho": 0.04, "theo": 18.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "EPAC270219P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 42.0, "iv": 0.8644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.006, "vega": 0.0214, "theta": -0.0079, "rho": -0.0061, "theo": 0.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EPAC270219C00025000", "bid": 14.0, "bid_size": 73.0, "ask": 18.5, "ask_size": 8.0, "iv": 0.7105, "open_interest": 0.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0085, "vega": 0.0267, "theta": -0.0067, "rho": 0.0474, "theo": 16.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "EPAC270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 39.0, "iv": 0.7633, "open_interest": 0.0, "volume": 0.0, "delta": -0.0627, "gamma": 0.0083, "vega": 0.0266, "theta": -0.0088, "rho": -0.008, "theo": 0.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EPAC270219C00030000", "bid": 9.0, "bid_size": 73.0, "ask": 13.5, "ask_size": 14.0, "iv": 0.4811, "open_interest": 0.0, "volume": 0.0, "delta": 0.8821, "gamma": 0.0162, "vega": 0.0411, "theta": -0.0092, "rho": 0.0622, "theo": 11.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "EPAC270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 34.0, "iv": 0.5422, "open_interest": 1.0, "volume": 0.0, "delta": -0.1115, "gamma": 0.0161, "vega": 0.041, "theta": -0.0108, "rho": -0.0137, "theo": 0.7134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "EPAC270219C00035000", "bid": 4.7, "bid_size": 72.0, "ask": 9.0, "ask_size": 14.0, "iv": 0.3925, "open_interest": 2.0, "volume": 0.0, "delta": 0.7838, "gamma": 0.0312, "vega": 0.0619, "theta": -0.0118, "rho": 0.0696, "theo": 7.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.24, "last_trade_time": "2026-11-03T09:35:42", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "EPAC270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 42.0, "iv": 0.3903, "open_interest": 4.0, "volume": 0.0, "delta": -0.2097, "gamma": 0.0315, "vega": 0.062, "theta": -0.0127, "rho": -0.0248, "theo": 1.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-03T09:35:42", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "EPAC270219C00040000", "bid": 1.55, "bid_size": 47.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.3626, "open_interest": 2.0, "volume": 0.0, "delta": 0.5813, "gamma": 0.0529, "vega": 0.0832, "theta": -0.0133, "rho": 0.0578, "theo": 3.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-02T13:10:10", "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "EPAC270219P00040000", "bid": 0.6, "bid_size": 38.0, "ask": 4.9, "ask_size": 38.0, "iv": 0.3763, "open_interest": 5.0, "volume": 0.0, "delta": -0.4149, "gamma": 0.0538, "vega": 0.0834, "theta": -0.0137, "rho": -0.0458, "theo": 2.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "EPAC270219C00045000", "bid": 0.05, "bid_size": 1039.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.4693, "open_interest": 0.0, "volume": 0.0, "delta": 0.3233, "gamma": 0.05, "vega": 0.0771, "theta": -0.0123, "rho": 0.0334, "theo": 1.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "EPAC270219P00045000", "bid": 3.6, "bid_size": 72.0, "ask": 7.5, "ask_size": 43.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": -0.6797, "gamma": 0.0519, "vega": 0.076, "theta": -0.0121, "rho": -0.0659, "theo": 5.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-09-08T13:31:48", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "EPAC270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 42.0, "iv": 0.3976, "open_interest": 0.0, "volume": 0.0, "delta": 0.1827, "gamma": 0.0324, "vega": 0.0572, "theta": -0.0103, "rho": 0.0189, "theo": 0.7274, "change": 0.0, "open": 0.0, "high": 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": "EPAC270219P00050000", "bid": 7.7, "bid_size": 72.0, "ask": 11.5, "ask_size": 43.0, "iv": 0.3352, "open_interest": 0.0, "volume": 0.0, "delta": -0.8265, "gamma": 0.0348, "vega": 0.0542, "theta": -0.0097, "rho": -0.0684, "theo": 9.8028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "EPAC270521C00017500", "bid": 21.5, "bid_size": 73.0, "ask": 26.0, "ask_size": 14.0, "iv": 0.778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0036, "vega": 0.0252, "theta": -0.0024, "rho": 0.0709, "theo": 23.8083, "change": 0.0, "open": 0.0, "high": 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": "EPAC270521P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 27.0, "iv": 0.6903, "open_interest": 0.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.0035, "vega": 0.0249, "theta": -0.0051, "rho": -0.01, "theo": 0.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EPAC270521C00020000", "bid": 19.0, "bid_size": 73.0, "ask": 23.5, "ask_size": 14.0, "iv": 0.6502, "open_interest": 0.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.0048, "vega": 0.0306, "theta": -0.0031, "rho": 0.0845, "theo": 21.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "EPAC270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 38.0, "iv": 0.7926, "open_interest": 0.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.0048, "vega": 0.0305, "theta": -0.0056, "rho": -0.0126, "theo": 0.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EPAC270521C00022500", "bid": 17.0, "bid_size": 72.0, "ask": 21.5, "ask_size": 11.0, "iv": 0.6886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.0065, "vega": 0.0369, "theta": -0.0039, "rho": 0.0967, "theo": 19.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "EPAC270521P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 34.0, "iv": 0.6849, "open_interest": 0.0, "volume": 0.0, "delta": -0.0634, "gamma": 0.0065, "vega": 0.0369, "theta": -0.0061, "rho": -0.0157, "theo": 0.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EPAC270521C00025000", "bid": 14.5, "bid_size": 72.0, "ask": 19.0, "ask_size": 11.0, "iv": 0.5783, "open_interest": 0.0, "volume": 0.0, "delta": 0.9126, "gamma": 0.0086, "vega": 0.0444, "theta": -0.0046, "rho": 0.107, "theo": 16.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "EPAC270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.8878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.0087, "vega": 0.0445, "theta": -0.0066, "rho": -0.0196, "theo": 0.7509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EPAC270521C00030000", "bid": 10.0, "bid_size": 72.0, "ask": 14.3, "ask_size": 9.0, "iv": 0.4582, "open_interest": 0.0, "volume": 0.0, "delta": 0.861, "gamma": 0.0153, "vega": 0.0634, "theta": -0.0062, "rho": 0.1213, "theo": 12.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "EPAC270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 68.0, "iv": 0.6602, "open_interest": 10.0, "volume": 0.0, "delta": -0.1332, "gamma": 0.0155, "vega": 0.0639, "theta": -0.0076, "rho": -0.0308, "theo": 1.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T10:50:35", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "EPAC270521C00035000", "bid": 5.5, "bid_size": 44.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.3555, "open_interest": 1.0, "volume": 0.0, "delta": 0.7684, "gamma": 0.0268, "vega": 0.0886, "theta": -0.0076, "rho": 0.1242, "theo": 7.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T12:29:55", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "EPAC270521P00035000", "bid": 0.4, "bid_size": 8.0, "ask": 4.9, "ask_size": 42.0, "iv": 0.4808, "open_interest": 59.0, "volume": 0.0, "delta": -0.2282, "gamma": 0.0274, "vega": 0.0893, "theta": -0.0086, "rho": -0.05, "theo": 1.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T11:50:24", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "EPAC270521C00040000", "bid": 2.5, "bid_size": 42.0, "ask": 6.9, "ask_size": 9.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": 0.6016, "gamma": 0.041, "vega": 0.1131, "theta": -0.0087, "rho": 0.107, "theo": 4.3411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "EPAC270521P00040000", "bid": 0.55, "bid_size": 34.0, "ask": 4.8, "ask_size": 34.0, "iv": 0.284, "open_interest": 3.0, "volume": 0.0, "delta": -0.4024, "gamma": 0.043, "vega": 0.1135, "theta": -0.0093, "rho": -0.0802, "theo": 3.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-26T14:46:36", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "EPAC270521C00045000", "bid": 0.6, "bid_size": 42.0, "ask": 4.9, "ask_size": 42.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": 0.3976, "gamma": 0.0418, "vega": 0.1137, "theta": -0.0088, "rho": 0.0736, "theo": 2.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "EPAC270521P00045000", "bid": 4.1, "bid_size": 42.0, "ask": 8.0, "ask_size": 43.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": -0.6202, "gamma": 0.0456, "vega": 0.1104, "theta": -0.0092, "rho": -0.107, "theo": 5.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "EPAC270521C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 42.0, "iv": 0.4421, "open_interest": 2.0, "volume": 0.0, "delta": 0.2648, "gamma": 0.032, "vega": 0.0969, "theta": -0.0084, "rho": 0.0492, "theo": 1.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-02T15:54:14", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EPAC270521P00050000", "bid": 7.1, "bid_size": 72.0, "ask": 11.8, "ask_size": 42.0, "iv": 0.2552, "open_interest": 0.0, "volume": 0.0, "delta": -0.7652, "gamma": 0.0365, "vega": 0.0881, "theta": -0.0086, "rho": -0.1121, "theo": 10.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.89, "last_trade_time": "2026-11-04T11:01:14", "percent_change": 0.0, "prev_day_close": 11.1500000953674}], "symbol": "EPAC", "security_type": "stock", "exchange_id": 3, "current_price": 40.75, "price_change": 1.92, "price_change_percent": 4.7117, "bid": 26.25, "ask": 48.5, "bid_size": 100, "ask_size": 200, "open": 39.91, "high": 41.1, "low": 38.98, "close": 40.75, "prev_day_close": 40.75, "volume": 560665, "iv30": 37.504, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198011, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "EPAC"}