{"timestamp": "2026-11-10 02:00:41", "data": {"options": [{"option": "EPAM261120C00070000", "bid": 84.7, "bid_size": 4.0, "ask": 88.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0248, "theo": 86.9184, "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": 89.1999969482422}, {"option": "EPAM261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 2.8444, "open_interest": 2.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0022, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-02T12:00:34", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "EPAM261120C00075000", "bid": 79.7, "bid_size": 7.0, "ask": 83.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0266, "theo": 81.9283, "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": 84.1499977111816}, {"option": "EPAM261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 2.629, "open_interest": 6.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0006, "theta": -0.003, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-09T15:44:23", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "EPAM261120C00080000", "bid": 74.8, "bid_size": 3.0, "ask": 78.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.0284, "theo": 76.9391, "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": 79.0999984741211}, {"option": "EPAM261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 2.4275, "open_interest": 31.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0042, "rho": 0.0, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-05T09:53:43", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "EPAM261120C00085000", "bid": 69.8, "bid_size": 3.0, "ask": 73.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": 0.0301, "theo": 71.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.96, "last_trade_time": "2026-10-14T11:46:44", "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "EPAM261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 6.0, "iv": 2.1925, "open_interest": 12.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0057, "rho": -0.0001, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-05T10:47:11", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EPAM261120C00090000", "bid": 65.1, "bid_size": 3.0, "ask": 68.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.0018, "theta": 0.0, "rho": 0.0319, "theo": 66.9649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.8, "last_trade_time": "2026-10-23T10:18:59", "percent_change": 0.0, "prev_day_close": 69.0999984741211}, {"option": "EPAM261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 10.0, "iv": 1.9714, "open_interest": 13.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0077, "rho": -0.0001, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EPAM261120C00095000", "bid": 60.1, "bid_size": 3.0, "ask": 63.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0003, "vega": 0.0025, "theta": -0.0033, "rho": 0.0336, "theo": 61.9812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.1, "last_trade_time": "2026-11-05T10:02:42", "percent_change": 0.0, "prev_day_close": 64.0000019073486}, {"option": "EPAM261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 1.0808, "open_interest": 11.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0003, "vega": 0.0025, "theta": -0.0105, "rho": -0.0002, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T15:14:37", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "EPAM261120C00100000", "bid": 55.1, "bid_size": 3.0, "ask": 58.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0005, "vega": 0.0036, "theta": -0.0076, "rho": 0.0353, "theo": 57.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.2, "last_trade_time": "2026-11-05T10:02:42", "percent_change": 0.0, "prev_day_close": 59.0499992370606}, {"option": "EPAM261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 41.0, "iv": 1.6503, "open_interest": 9.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0005, "vega": 0.0036, "theta": -0.0142, "rho": -0.0002, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T15:15:36", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "EPAM261120C00105000", "bid": 50.2, "bid_size": 10.0, "ask": 53.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0007, "vega": 0.0051, "theta": -0.0133, "rho": 0.0369, "theo": 52.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.6, "last_trade_time": "2026-11-06T11:50:54", "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "EPAM261120P00105000", "bid": 0.05, "bid_size": 2.0, "ask": 0.55, "ask_size": 9.0, "iv": 1.2224, "open_interest": 37.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0007, "vega": 0.0051, "theta": -0.0194, "rho": -0.0004, "theo": 0.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-05T13:45:53", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "EPAM261120C00110000", "bid": 44.9, "bid_size": 5.0, "ask": 48.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0011, "vega": 0.0072, "theta": -0.0208, "rho": 0.0385, "theo": 47.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-10-15T09:52:40", "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "EPAM261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 61.0, "iv": 1.4217, "open_interest": 55.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0011, "vega": 0.0072, "theta": -0.0263, "rho": -0.0005, "theo": 0.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T09:59:42", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "EPAM261120C00115000", "bid": 40.3, "bid_size": 16.0, "ask": 43.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0016, "vega": 0.0103, "theta": -0.0308, "rho": 0.04, "theo": 42.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.3, "last_trade_time": "2026-11-06T13:47:47", "percent_change": 0.0, "prev_day_close": 44.1999988555908}, {"option": "EPAM261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 36.0, "iv": 1.2774, "open_interest": 38.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0016, "vega": 0.0103, "theta": -0.0357, "rho": -0.0008, "theo": 0.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-06T09:59:42", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "EPAM261120C00120000", "bid": 35.5, "bid_size": 15.0, "ask": 38.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 79.0, "volume": 1.0, "delta": 0.9781, "gamma": 0.0025, "vega": 0.0146, "theta": -0.044, "rho": 0.0413, "theo": 37.1785, "change": -0.95, "open": 38.3, "high": 38.3, "low": 38.3, "tick": "up", "last_trade_price": 38.3, "last_trade_time": "2026-11-09T12:25:36", "percent_change": -2.42038, "prev_day_close": 39.25}, {"option": "EPAM261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 47.0, "iv": 1.1101, "open_interest": 119.0, "volume": 1.0, "delta": -0.0226, "gamma": 0.0025, "vega": 0.0147, "theta": -0.0484, "rho": -0.0012, "theo": 0.1854, "change": -0.2, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:54:54", "percent_change": -80.0, "prev_day_close": 0.25}, {"option": "EPAM261120C00125000", "bid": 30.5, "bid_size": 14.0, "ask": 33.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 590.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0037, "vega": 0.0208, "theta": -0.0616, "rho": 0.0424, "theo": 32.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.6, "last_trade_time": "2026-11-05T11:54:25", "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "EPAM261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 61.0, "iv": 0.7975, "open_interest": 37.0, "volume": 2.0, "delta": -0.0344, "gamma": 0.0037, "vega": 0.0209, "theta": -0.0655, "rho": -0.0018, "theo": 0.2806, "change": -0.165, "open": 0.74, "high": 0.74, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T11:09:59", "percent_change": -28.6957, "prev_day_close": 0.574999988079071}, {"option": "EPAM261120C00130000", "bid": 25.6, "bid_size": 18.0, "ask": 28.5, "ask_size": 10.0, "iv": 0.4712, "open_interest": 84.0, "volume": 0.0, "delta": 0.9479, "gamma": 0.0057, "vega": 0.0294, "theta": -0.0847, "rho": 0.0431, "theo": 27.4392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.6, "last_trade_time": "2026-11-06T12:25:07", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "EPAM261120P00130000", "bid": 0.05, "bid_size": 24.0, "ask": 0.7, "ask_size": 56.0, "iv": 0.6745, "open_interest": 45.0, "volume": 2.0, "delta": -0.0529, "gamma": 0.0057, "vega": 0.0295, "theta": -0.0882, "rho": -0.0028, "theo": 0.4311, "change": -0.11, "open": 0.33, "high": 0.34, "low": 0.33, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T10:12:45", "percent_change": -24.4444, "prev_day_close": 0.449999995529652}, {"option": "EPAM261120C00135000", "bid": 21.1, "bid_size": 22.0, "ask": 23.8, "ask_size": 13.0, "iv": 0.5822, "open_interest": 242.0, "volume": 2.0, "delta": 0.9191, "gamma": 0.0085, "vega": 0.0412, "theta": -0.1144, "rho": 0.0432, "theo": 22.6887, "change": -1.23, "open": 23.47, "high": 23.47, "low": 23.47, "tick": "down", "last_trade_price": 23.47, "last_trade_time": "2026-11-09T13:28:09", "percent_change": -4.97976, "prev_day_close": 24.6999998092651}, {"option": "EPAM261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 50.0, "iv": 0.6473, "open_interest": 51.0, "volume": 2.0, "delta": -0.0819, "gamma": 0.0086, "vega": 0.0413, "theta": -0.1174, "rho": -0.0043, "theo": 0.6737, "change": -0.08, "open": 1.15, "high": 1.15, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T11:09:59", "percent_change": -8.88889, "prev_day_close": 0.900000005960464}, {"option": "EPAM261120C00140000", "bid": 16.4, "bid_size": 14.0, "ask": 19.2, "ask_size": 16.0, "iv": 0.5475, "open_interest": 144.0, "volume": 3.0, "delta": 0.8742, "gamma": 0.0126, "vega": 0.0567, "theta": -0.1506, "rho": 0.0424, "theo": 18.0922, "change": -1.8, "open": 18.3, "high": 18.3, "low": 18.3, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-11-09T14:40:11", "percent_change": -8.95522, "prev_day_close": 20.0999994277954}, {"option": "EPAM261120P00140000", "bid": 0.2, "bid_size": 36.0, "ask": 1.3, "ask_size": 44.0, "iv": 0.5417, "open_interest": 87.0, "volume": 0.0, "delta": -0.127, "gamma": 0.0126, "vega": 0.057, "theta": -0.1534, "rho": -0.0064, "theo": 1.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T15:58:45", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EPAM261120C00145000", "bid": 12.1, "bid_size": 23.0, "ask": 14.5, "ask_size": 14.0, "iv": 0.4998, "open_interest": 198.0, "volume": 0.0, "delta": 0.8057, "gamma": 0.0179, "vega": 0.0753, "theta": -0.1911, "rho": 0.0401, "theo": 13.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.7, "last_trade_time": "2026-11-05T14:57:37", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "EPAM261120P00145000", "bid": 1.1, "bid_size": 20.0, "ask": 2.4, "ask_size": 10.0, "iv": 0.5659, "open_interest": 9.0, "volume": 1.0, "delta": -0.196, "gamma": 0.018, "vega": 0.0754, "theta": -0.1937, "rho": -0.0099, "theo": 1.73, "change": 0.175, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T09:30:04", "percent_change": 9.85916, "prev_day_close": 1.77499997615814}, {"option": "EPAM261120C00150000", "bid": 8.5, "bid_size": 47.0, "ask": 10.2, "ask_size": 15.0, "iv": 0.4774, "open_interest": 100.0, "volume": 0.0, "delta": 0.7065, "gamma": 0.0238, "vega": 0.094, "theta": -0.2285, "rho": 0.0359, "theo": 9.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-06T12:18:19", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "EPAM261120P00150000", "bid": 1.45, "bid_size": 12.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.5208, "open_interest": 0.0, "volume": 0.0, "delta": -0.2959, "gamma": 0.0239, "vega": 0.0942, "theta": -0.231, "rho": -0.0144, "theo": 2.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "EPAM261120C00155000", "bid": 4.9, "bid_size": 67.0, "ask": 7.5, "ask_size": 20.0, "iv": 0.4732, "open_interest": 202.0, "volume": 8.0, "delta": 0.5769, "gamma": 0.0282, "vega": 0.1068, "theta": -0.2506, "rho": 0.0298, "theo": 6.5623, "change": -2.45, "open": 7.2, "high": 7.2, "low": 6.5, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T15:48:39", "percent_change": -27.3743, "prev_day_close": 8.9500002861023}, {"option": "EPAM261120P00155000", "bid": 3.3, "bid_size": 18.0, "ask": 6.4, "ask_size": 23.0, "iv": 0.5361, "open_interest": 30.0, "volume": 5.0, "delta": -0.4267, "gamma": 0.0285, "vega": 0.1068, "theta": -0.2528, "rho": -0.0199, "theo": 4.541, "change": -0.2, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T12:42:46", "percent_change": -4.44444, "prev_day_close": 4.49999988079071}, {"option": "EPAM261120C00160000", "bid": 2.9, "bid_size": 67.0, "ask": 5.8, "ask_size": 21.0, "iv": 0.5196, "open_interest": 140.0, "volume": 15.0, "delta": 0.4326, "gamma": 0.029, "vega": 0.1072, "theta": -0.2461, "rho": 0.0226, "theo": 4.0965, "change": -1.9, "open": 4.8, "high": 4.8, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T15:15:49", "percent_change": -30.1587, "prev_day_close": 6.29999995231628}, {"option": "EPAM261120P00160000", "bid": 6.2, "bid_size": 25.0, "ask": 9.0, "ask_size": 22.0, "iv": 0.544, "open_interest": 45.0, "volume": 2.0, "delta": -0.5723, "gamma": 0.0293, "vega": 0.1068, "theta": -0.2479, "rho": -0.0252, "theo": 7.0862, "change": 0.15, "open": 7.5, "high": 7.5, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T11:09:43", "percent_change": 2.18978, "prev_day_close": 6.84999990463257}, {"option": "EPAM261120C00165000", "bid": 1.45, "bid_size": 16.0, "ask": 3.4, "ask_size": 17.0, "iv": 0.4943, "open_interest": 64.0, "volume": 0.0, "delta": 0.3005, "gamma": 0.0256, "vega": 0.0949, "theta": -0.2166, "rho": 0.0158, "theo": 2.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-11-06T11:00:00", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "EPAM261120P00165000", "bid": 9.5, "bid_size": 17.0, "ask": 12.0, "ask_size": 15.0, "iv": 0.528, "open_interest": 4.0, "volume": 0.0, "delta": -0.7057, "gamma": 0.0259, "vega": 0.0938, "theta": -0.218, "rho": -0.0291, "theo": 10.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-05T14:16:12", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "EPAM261120C00170000", "bid": 0.75, "bid_size": 79.0, "ask": 1.95, "ask_size": 44.0, "iv": 0.4944, "open_interest": 49.0, "volume": 5.0, "delta": 0.1991, "gamma": 0.02, "vega": 0.0763, "theta": -0.1753, "rho": 0.0105, "theo": 1.4581, "change": -1.275, "open": 2.0, "high": 2.0, "low": 1.35, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:30:07", "percent_change": -48.5714, "prev_day_close": 2.625}, {"option": "EPAM261120P00170000", "bid": 13.7, "bid_size": 14.0, "ask": 16.0, "ask_size": 12.0, "iv": 0.5563, "open_interest": 15.0, "volume": 0.0, "delta": -0.8084, "gamma": 0.0204, "vega": 0.0742, "theta": -0.1769, "rho": -0.0304, "theo": 14.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-11-06T10:01:47", "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "EPAM261120C00175000", "bid": 0.1, "bid_size": 59.0, "ask": 1.95, "ask_size": 30.0, "iv": 0.5515, "open_interest": 31.0, "volume": 1.0, "delta": 0.1299, "gamma": 0.0146, "vega": 0.0579, "theta": -0.1352, "rho": 0.0068, "theo": 0.8829, "change": -0.85, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:27:14", "percent_change": -53.125, "prev_day_close": 1.60000002384186}, {"option": "EPAM261120P00175000", "bid": 18.2, "bid_size": 14.0, "ask": 20.5, "ask_size": 12.0, "iv": 0.5971, "open_interest": 5.0, "volume": 0.0, "delta": -0.8789, "gamma": 0.0151, "vega": 0.055, "theta": -0.1373, "rho": -0.0283, "theo": 18.9363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-11-06T10:00:52", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "EPAM261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 25.0, "iv": 0.5179, "open_interest": 9.0, "volume": 0.0, "delta": 0.0853, "gamma": 0.0104, "vega": 0.0428, "theta": -0.102, "rho": 0.0045, "theo": 0.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T14:41:11", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "EPAM261120P00180000", "bid": 22.3, "bid_size": 14.0, "ask": 25.3, "ask_size": 10.0, "iv": 0.5908, "open_interest": 0.0, "volume": 0.0, "delta": -0.9246, "gamma": 0.0108, "vega": 0.0384, "theta": -0.1043, "rho": -0.0259, "theo": 23.6319, "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": 22.0}, {"option": "EPAM261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.5807, "open_interest": 9.0, "volume": 0.0, "delta": 0.057, "gamma": 0.0073, "vega": 0.0314, "theta": -0.0767, "rho": 0.003, "theo": 0.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-06T13:33:18", "percent_change": 0.0, "prev_day_close": 0.69999997317791}, {"option": "EPAM261120P00185000", "bid": 27.2, "bid_size": 4.0, "ask": 29.7, "ask_size": 3.0, "iv": 0.5692, "open_interest": 0.0, "volume": 0.0, "delta": -0.9539, "gamma": 0.0077, "vega": 0.0266, "theta": -0.0789, "rho": -0.0215, "theo": 28.4638, "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": 26.6499996185303}, {"option": "EPAM261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.7141, "open_interest": 3.0, "volume": 0.0, "delta": 0.0389, "gamma": 0.0051, "vega": 0.0231, "theta": -0.0579, "rho": 0.002, "theo": 0.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T15:05:05", "percent_change": 0.0, "prev_day_close": 0.650000024586916}, {"option": "EPAM261120P00190000", "bid": 32.2, "bid_size": 3.0, "ask": 35.4, "ask_size": 3.0, "iv": 0.755, "open_interest": 2.0, "volume": 0.0, "delta": -0.9729, "gamma": 0.0057, "vega": 0.0168, "theta": -0.059, "rho": -0.017, "theo": 33.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.6, "last_trade_time": "2026-11-05T10:02:42", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "EPAM261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 40.0, "iv": 0.8648, "open_interest": 10.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0036, "vega": 0.0172, "theta": -0.0441, "rho": 0.0014, "theo": 0.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-06T13:32:01", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "EPAM261120P00195000", "bid": 37.1, "bid_size": 3.0, "ask": 40.4, "ask_size": 4.0, "iv": 0.8308, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0041, "vega": 0.0096, "theta": -0.0418, "rho": -0.0087, "theo": 38.3257, "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": 36.2999992370606}, {"option": "EPAM261218C00040000", "bid": 114.8, "bid_size": 2.0, "ask": 118.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0446, "theo": 117.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.22, "last_trade_time": "2026-09-14T10:16:24", "percent_change": 0.0, "prev_day_close": 119.400001525879}, {"option": "EPAM261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.4616, "open_interest": 7.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-24T12:41:55", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EPAM261218C00045000", "bid": 109.8, "bid_size": 1.0, "ask": 113.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0502, "theo": 112.113, "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": 114.450000762939}, {"option": "EPAM261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.2594, "open_interest": 42.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0006, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-13T10:24:57", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EPAM261218C00050000", "bid": 104.8, "bid_size": 1.0, "ask": 108.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0558, "theo": 107.1402, "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": 109.450000762939}, {"option": "EPAM261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.0805, "open_interest": 14.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0007, "theta": -0.0009, "rho": -0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-09-02T13:34:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EPAM261218C00055000", "bid": 99.9, "bid_size": 2.0, "ask": 103.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0613, "theo": 102.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.61, "last_trade_time": "2026-10-15T12:44:51", "percent_change": 0.0, "prev_day_close": 104.5}, {"option": "EPAM261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 1.92, "open_interest": 7.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.001, "theta": -0.0012, "rho": -0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-24T14:30:32", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EPAM261218C00060000", "bid": 94.9, "bid_size": 2.0, "ask": 98.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0015, "theta": 0.0, "rho": 0.0669, "theo": 97.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.46, "last_trade_time": "2026-09-22T12:30:25", "percent_change": 0.0, "prev_day_close": 99.5499992370606}, {"option": "EPAM261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 29.0, "iv": 1.7744, "open_interest": 68.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0017, "rho": -0.0001, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-09-25T11:45:54", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EPAM261218C00065000", "bid": 89.9, "bid_size": 2.0, "ask": 93.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0021, "theta": 0.0, "rho": 0.0724, "theo": 92.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.82, "last_trade_time": "2026-09-01T13:30:25", "percent_change": 0.0, "prev_day_close": 94.3999977111816}, {"option": "EPAM261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 1.641, "open_interest": 146.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0023, "rho": -0.0002, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-14T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EPAM261218C00070000", "bid": 85.0, "bid_size": 2.0, "ask": 88.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.003, "theta": 0.0, "rho": 0.0778, "theo": 87.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.6, "last_trade_time": "2026-06-02T10:37:14", "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "EPAM261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 31.0, "iv": 1.5178, "open_interest": 255.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.003, "theta": -0.0031, "rho": -0.0003, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T09:57:58", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EPAM261218C00075000", "bid": 80.3, "bid_size": 5.0, "ask": 83.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.0041, "theta": 0.0, "rho": 0.0833, "theo": 82.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.05, "last_trade_time": "2026-11-06T15:38:53", "percent_change": 0.0, "prev_day_close": 84.6999969482422}, {"option": "EPAM261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 27.0, "iv": 1.3756, "open_interest": 120.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.0041, "theta": -0.0042, "rho": -0.0005, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T10:48:59", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EPAM261218C00080000", "bid": 75.0, "bid_size": 1.0, "ask": 78.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0003, "vega": 0.0057, "theta": 0.0, "rho": 0.0887, "theo": 77.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.5, "last_trade_time": "2026-09-14T10:26:32", "percent_change": 0.0, "prev_day_close": 79.5499992370606}, {"option": "EPAM261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 25.0, "iv": 1.2703, "open_interest": 30.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0003, "vega": 0.0057, "theta": -0.0055, "rho": -0.0007, "theo": 0.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-20T14:26:37", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EPAM261218C00085000", "bid": 70.0, "bid_size": 7.0, "ask": 73.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 65.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0004, "vega": 0.0079, "theta": -0.0002, "rho": 0.0939, "theo": 72.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.85, "last_trade_time": "2026-09-18T12:43:10", "percent_change": 0.0, "prev_day_close": 74.5999984741211}, {"option": "EPAM261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 55.0, "iv": 1.031, "open_interest": 70.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0004, "vega": 0.0079, "theta": -0.0073, "rho": -0.0009, "theo": 0.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T09:30:22", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EPAM261218C00090000", "bid": 65.1, "bid_size": 6.0, "ask": 68.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0006, "vega": 0.0108, "theta": -0.003, "rho": 0.0991, "theo": 67.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.13, "last_trade_time": "2026-10-01T13:27:16", "percent_change": 0.0, "prev_day_close": 69.7000007629394}, {"option": "EPAM261218P00090000", "bid": 0.05, "bid_size": 4.0, "ask": 1.95, "ask_size": 12.0, "iv": 1.0834, "open_interest": 268.0, "volume": 1.0, "delta": -0.0076, "gamma": 0.0006, "vega": 0.0108, "theta": -0.0096, "rho": -0.0013, "theo": 0.0978, "change": -0.36, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T09:54:34", "percent_change": -90.0, "prev_day_close": 0.400000005960464}, {"option": "EPAM261218C00095000", "bid": 60.2, "bid_size": 6.0, "ask": 63.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 110.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0008, "vega": 0.0146, "theta": -0.0064, "rho": 0.1041, "theo": 62.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.73, "last_trade_time": "2026-11-02T13:31:43", "percent_change": 0.0, "prev_day_close": 64.75}, {"option": "EPAM261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 59.0, "iv": 0.8893, "open_interest": 97.0, "volume": 1.0, "delta": -0.0108, "gamma": 0.0008, "vega": 0.0147, "theta": -0.0125, "rho": -0.0019, "theo": 0.138, "change": -0.925, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:11:16", "percent_change": -86.0465, "prev_day_close": 1.07500004768372}, {"option": "EPAM261218C00100000", "bid": 56.0, "bid_size": 17.0, "ask": 57.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0011, "vega": 0.0198, "theta": -0.0106, "rho": 0.1088, "theo": 57.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.83, "last_trade_time": "2026-11-05T12:00:47", "percent_change": 0.0, "prev_day_close": 60.1000003814697}, {"option": "EPAM261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 72.0, "iv": 0.8666, "open_interest": 24.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0011, "vega": 0.0199, "theta": -0.0163, "rho": -0.0027, "theo": 0.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T15:16:22", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "EPAM261218C00105000", "bid": 50.4, "bid_size": 9.0, "ask": 53.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0016, "vega": 0.0266, "theta": -0.0158, "rho": 0.1132, "theo": 52.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-10-22T15:12:43", "percent_change": 0.0, "prev_day_close": 54.8500003814697}, {"option": "EPAM261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 75.0, "iv": 0.8034, "open_interest": 23.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0016, "vega": 0.0267, "theta": -0.0211, "rho": -0.0038, "theo": 0.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T10:04:46", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "EPAM261218C00110000", "bid": 45.9, "bid_size": 15.0, "ask": 48.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 140.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0022, "vega": 0.0354, "theta": -0.0222, "rho": 0.1172, "theo": 47.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.93, "last_trade_time": "2026-11-05T13:50:58", "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "EPAM261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 79.0, "iv": 0.7268, "open_interest": 38.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0022, "vega": 0.0356, "theta": -0.027, "rho": -0.0053, "theo": 0.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-05T14:17:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EPAM261218C00115000", "bid": 41.0, "bid_size": 13.0, "ask": 44.0, "ask_size": 11.0, "iv": 0.3903, "open_interest": 41.0, "volume": 2.0, "delta": 0.9586, "gamma": 0.003, "vega": 0.0468, "theta": -0.03, "rho": 0.1205, "theo": 43.0137, "change": -3.03, "open": 41.82, "high": 41.82, "low": 41.82, "tick": "no_change", "last_trade_price": 41.82, "last_trade_time": "2026-11-09T10:52:37", "percent_change": -6.75585, "prev_day_close": 44.8500003814697}, {"option": "EPAM261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 44.0, "iv": 0.5413, "open_interest": 74.0, "volume": 1.0, "delta": -0.0427, "gamma": 0.003, "vega": 0.0469, "theta": -0.0344, "rho": -0.0075, "theo": 0.5522, "change": 0.425, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T11:03:06", "percent_change": 154.545, "prev_day_close": 0.274999994784594}, {"option": "EPAM261218C00120000", "bid": 36.3, "bid_size": 20.0, "ask": 39.4, "ask_size": 9.0, "iv": 0.4821, "open_interest": 57.0, "volume": 5.0, "delta": 0.9418, "gamma": 0.004, "vega": 0.061, "theta": -0.0393, "rho": 0.1228, "theo": 38.2689, "change": -0.85, "open": 39.2, "high": 39.2, "low": 39.2, "tick": "down", "last_trade_price": 39.2, "last_trade_time": "2026-11-09T12:26:21", "percent_change": -2.12235, "prev_day_close": 40.0500011444092}, {"option": "EPAM261218P00120000", "bid": 0.3, "bid_size": 18.0, "ask": 0.95, "ask_size": 19.0, "iv": 0.5383, "open_interest": 301.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.0041, "vega": 0.0611, "theta": -0.0433, "rho": -0.0104, "theo": 0.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-06T12:03:09", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "EPAM261218C00125000", "bid": 31.8, "bid_size": 20.0, "ask": 34.7, "ask_size": 11.0, "iv": 0.4908, "open_interest": 31.0, "volume": 7.0, "delta": 0.9188, "gamma": 0.0054, "vega": 0.0784, "theta": -0.0502, "rho": 0.124, "theo": 33.6205, "change": -1.4, "open": 34.05, "high": 34.05, "low": 34.05, "tick": "down", "last_trade_price": 34.05, "last_trade_time": "2026-11-09T15:02:40", "percent_change": -3.94922, "prev_day_close": 35.4499988555908}, {"option": "EPAM261218P00125000", "bid": 0.35, "bid_size": 42.0, "ask": 2.55, "ask_size": 59.0, "iv": 0.5844, "open_interest": 112.0, "volume": 0.0, "delta": -0.0829, "gamma": 0.0055, "vega": 0.0786, "theta": -0.0538, "rho": -0.0144, "theo": 1.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T15:28:47", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "EPAM261218C00130000", "bid": 27.1, "bid_size": 27.0, "ask": 30.2, "ask_size": 12.0, "iv": 0.4726, "open_interest": 27.0, "volume": 1.0, "delta": 0.8878, "gamma": 0.0072, "vega": 0.099, "theta": -0.0625, "rho": 0.1237, "theo": 29.1072, "change": -1.44, "open": 29.51, "high": 29.51, "low": 29.51, "tick": "down", "last_trade_price": 29.51, "last_trade_time": "2026-11-09T14:44:41", "percent_change": -4.65267, "prev_day_close": 30.9499998092651}, {"option": "EPAM261218P00130000", "bid": 1.05, "bid_size": 16.0, "ask": 2.2, "ask_size": 15.0, "iv": 0.5274, "open_interest": 358.0, "volume": 0.0, "delta": -0.1141, "gamma": 0.0072, "vega": 0.0993, "theta": -0.0657, "rho": -0.0197, "theo": 1.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T15:28:47", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "EPAM261218C00135000", "bid": 23.1, "bid_size": 14.0, "ask": 25.5, "ask_size": 16.0, "iv": 0.4627, "open_interest": 15.0, "volume": 0.0, "delta": 0.8472, "gamma": 0.0092, "vega": 0.1221, "theta": -0.0758, "rho": 0.1214, "theo": 24.7794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.93, "last_trade_time": "2026-11-06T10:00:52", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "EPAM261218P00135000", "bid": 1.25, "bid_size": 12.0, "ask": 3.3, "ask_size": 19.0, "iv": 0.5077, "open_interest": 2.0, "volume": 0.0, "delta": -0.1551, "gamma": 0.0092, "vega": 0.1225, "theta": -0.0787, "rho": -0.0266, "theo": 2.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-10-16T10:41:14", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "EPAM261218C00140000", "bid": 18.9, "bid_size": 24.0, "ask": 22.0, "ask_size": 19.0, "iv": 0.4704, "open_interest": 75.0, "volume": 0.0, "delta": 0.7953, "gamma": 0.0114, "vega": 0.1464, "theta": -0.0893, "rho": 0.1168, "theo": 20.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.76, "last_trade_time": "2026-11-05T11:14:27", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "EPAM261218P00140000", "bid": 3.0, "bid_size": 5.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.4993, "open_interest": 26.0, "volume": 4.0, "delta": -0.2074, "gamma": 0.0115, "vega": 0.1469, "theta": -0.0919, "rho": -0.035, "theo": 3.1309, "change": 0.1, "open": 3.0, "high": 3.2, "low": 3.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T14:40:55", "percent_change": 3.22581, "prev_day_close": 3.10000002384186}, {"option": "EPAM261218C00145000", "bid": 15.5, "bid_size": 25.0, "ask": 18.2, "ask_size": 14.0, "iv": 0.469, "open_interest": 44.0, "volume": 2.0, "delta": 0.7318, "gamma": 0.0135, "vega": 0.1697, "theta": -0.1017, "rho": 0.1098, "theo": 16.9411, "change": -1.89, "open": 16.4, "high": 16.96, "low": 16.4, "tick": "up", "last_trade_price": 16.96, "last_trade_time": "2026-11-09T14:53:43", "percent_change": -10.0265, "prev_day_close": 18.8500003814697}, {"option": "EPAM261218P00145000", "bid": 3.3, "bid_size": 16.0, "ask": 5.1, "ask_size": 24.0, "iv": 0.4651, "open_interest": 8.0, "volume": 0.0, "delta": -0.2717, "gamma": 0.0137, "vega": 0.1702, "theta": -0.104, "rho": -0.0452, "theo": 4.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.4, "last_trade_time": "2026-10-30T13:40:32", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "EPAM261218C00150000", "bid": 12.3, "bid_size": 46.0, "ask": 14.5, "ask_size": 19.0, "iv": 0.4548, "open_interest": 294.0, "volume": 2.0, "delta": 0.6576, "gamma": 0.0154, "vega": 0.1888, "theta": -0.1115, "rho": 0.1005, "theo": 13.5741, "change": -1.8, "open": 14.5, "high": 14.6, "low": 14.5, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-11-09T10:00:58", "percent_change": -10.9756, "prev_day_close": 16.4000000953674}, {"option": "EPAM261218P00150000", "bid": 5.0, "bid_size": 25.0, "ask": 6.8, "ask_size": 23.0, "iv": 0.4598, "open_interest": 26.0, "volume": 5.0, "delta": -0.3468, "gamma": 0.0156, "vega": 0.1892, "theta": -0.1137, "rho": -0.0567, "theo": 5.9807, "change": -0.65, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T12:42:52", "percent_change": -9.77444, "prev_day_close": 6.65000009536743}, {"option": "EPAM261218C00155000", "bid": 9.1, "bid_size": 57.0, "ask": 11.6, "ask_size": 27.0, "iv": 0.4415, "open_interest": 64.0, "volume": 0.0, "delta": 0.576, "gamma": 0.0167, "vega": 0.2011, "theta": -0.1174, "rho": 0.0893, "theo": 10.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.99, "last_trade_time": "2026-11-03T15:41:32", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "EPAM261218P00155000", "bid": 7.6, "bid_size": 24.0, "ask": 9.6, "ask_size": 16.0, "iv": 0.4836, "open_interest": 8.0, "volume": 2.0, "delta": -0.4298, "gamma": 0.017, "vega": 0.2011, "theta": -0.1196, "rho": -0.0689, "theo": 8.0596, "change": -0.61, "open": 8.6, "high": 8.6, "low": 7.79, "tick": "down", "last_trade_price": 7.79, "last_trade_time": "2026-11-09T13:54:14", "percent_change": -7.2619, "prev_day_close": 8.39999985694885}, {"option": "EPAM261218C00160000", "bid": 7.3, "bid_size": 37.0, "ask": 9.3, "ask_size": 20.0, "iv": 0.4567, "open_interest": 32.0, "volume": 1.0, "delta": 0.4915, "gamma": 0.0171, "vega": 0.2046, "theta": -0.1187, "rho": 0.0771, "theo": 8.2183, "change": -0.95, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-09T10:01:50", "percent_change": -9.09091, "prev_day_close": 10.4499998092651}, {"option": "EPAM261218P00160000", "bid": 9.6, "bid_size": 20.0, "ask": 12.6, "ask_size": 15.0, "iv": 0.476, "open_interest": 3.0, "volume": 0.0, "delta": -0.5158, "gamma": 0.0175, "vega": 0.204, "theta": -0.1207, "rho": -0.0803, "theo": 10.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-05T13:10:56", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "EPAM261218C00165000", "bid": 5.4, "bid_size": 27.0, "ask": 7.1, "ask_size": 26.0, "iv": 0.4516, "open_interest": 7.0, "volume": 0.0, "delta": 0.4094, "gamma": 0.0167, "vega": 0.1994, "theta": -0.1154, "rho": 0.0649, "theo": 6.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.13, "last_trade_time": "2026-11-06T11:00:00", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "EPAM261218P00165000", "bid": 13.0, "bid_size": 28.0, "ask": 14.7, "ask_size": 23.0, "iv": 0.4607, "open_interest": 0.0, "volume": 0.0, "delta": -0.5996, "gamma": 0.0171, "vega": 0.1977, "theta": -0.1174, "rho": -0.0892, "theo": 13.6698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.63, "last_trade_time": "2025-12-02T14:11:12", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "EPAM261218C00170000", "bid": 2.95, "bid_size": 38.0, "ask": 5.2, "ask_size": 26.0, "iv": 0.4187, "open_interest": 72.0, "volume": 0.0, "delta": 0.3343, "gamma": 0.0156, "vega": 0.1869, "theta": -0.1083, "rho": 0.0533, "theo": 4.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.96, "last_trade_time": "2026-11-06T15:28:25", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "EPAM261218P00170000", "bid": 16.4, "bid_size": 13.0, "ask": 18.5, "ask_size": 19.0, "iv": 0.4694, "open_interest": 4.0, "volume": 0.0, "delta": -0.6766, "gamma": 0.0161, "vega": 0.1838, "theta": -0.1103, "rho": -0.0958, "theo": 17.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-11-06T10:25:46", "percent_change": 0.0, "prev_day_close": 16.9999995231628}, {"option": "EPAM261218C00175000", "bid": 2.55, "bid_size": 13.0, "ask": 4.1, "ask_size": 12.0, "iv": 0.4443, "open_interest": 33.0, "volume": 2.0, "delta": 0.2689, "gamma": 0.014, "vega": 0.1696, "theta": -0.0988, "rho": 0.0431, "theo": 3.5378, "change": -1.45, "open": 4.05, "high": 4.05, "low": 3.35, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T10:48:19", "percent_change": -30.2083, "prev_day_close": 4.80000019073486}, {"option": "EPAM261218P00175000", "bid": 20.1, "bid_size": 13.0, "ask": 22.6, "ask_size": 14.0, "iv": 0.4778, "open_interest": 1.0, "volume": 0.0, "delta": -0.7441, "gamma": 0.0146, "vega": 0.1646, "theta": -0.1008, "rho": -0.0992, "theo": 21.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-11-05T12:43:03", "percent_change": 0.0, "prev_day_close": 20.5999994277954}, {"option": "EPAM261218C00180000", "bid": 0.95, "bid_size": 37.0, "ask": 3.3, "ask_size": 25.0, "iv": 0.4256, "open_interest": 21.0, "volume": 0.0, "delta": 0.2142, "gamma": 0.0122, "vega": 0.15, "theta": -0.088, "rho": 0.0344, "theo": 2.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.54, "last_trade_time": "2026-11-05T12:27:20", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "EPAM261218P00180000", "bid": 24.3, "bid_size": 14.0, "ask": 26.5, "ask_size": 13.0, "iv": 0.4793, "open_interest": 0.0, "volume": 0.0, "delta": -0.801, "gamma": 0.0128, "vega": 0.1427, "theta": -0.09, "rho": -0.099, "theo": 25.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.8, "last_trade_time": "2026-02-12T13:54:53", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "EPAM261218C00185000", "bid": 1.4, "bid_size": 7.0, "ask": 2.65, "ask_size": 23.0, "iv": 0.4712, "open_interest": 27.0, "volume": 0.0, "delta": 0.1696, "gamma": 0.0104, "vega": 0.1302, "theta": -0.0772, "rho": 0.0273, "theo": 2.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T14:26:10", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "EPAM261218P00185000", "bid": 28.7, "bid_size": 4.0, "ask": 31.0, "ask_size": 2.0, "iv": 0.4941, "open_interest": 2.0, "volume": 0.0, "delta": -0.8476, "gamma": 0.0111, "vega": 0.12, "theta": -0.079, "rho": -0.0945, "theo": 29.5487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-11-05T10:02:42", "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "EPAM261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 21.0, "iv": 0.4891, "open_interest": 13.0, "volume": 0.0, "delta": 0.1341, "gamma": 0.0088, "vega": 0.1114, "theta": -0.0668, "rho": 0.0216, "theo": 1.5198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-11-06T13:31:29", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "EPAM261218P00190000", "bid": 32.8, "bid_size": 5.0, "ask": 36.3, "ask_size": 6.0, "iv": 0.5194, "open_interest": 6.0, "volume": 0.0, "delta": -0.8851, "gamma": 0.0094, "vega": 0.0984, "theta": -0.0685, "rho": -0.0866, "theo": 34.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.0, "last_trade_time": "2026-11-05T10:02:42", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "EPAM261218C00195000", "bid": 0.2, "bid_size": 19.0, "ask": 3.2, "ask_size": 21.0, "iv": 0.5392, "open_interest": 10.0, "volume": 0.0, "delta": 0.1061, "gamma": 0.0073, "vega": 0.0945, "theta": -0.0574, "rho": 0.0171, "theo": 1.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-11-06T11:53:32", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "EPAM261218P00195000", "bid": 37.6, "bid_size": 4.0, "ask": 40.9, "ask_size": 4.0, "iv": 0.5372, "open_interest": 0.0, "volume": 0.0, "delta": -0.9151, "gamma": 0.0081, "vega": 0.0782, "theta": -0.0593, "rho": -0.0798, "theo": 38.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.46, "last_trade_time": "2025-12-02T14:11:12", "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "EPAM261218C00200000", "bid": 0.05, "bid_size": 48.0, "ask": 2.95, "ask_size": 23.0, "iv": 0.5631, "open_interest": 60.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.006, "vega": 0.0798, "theta": -0.0491, "rho": 0.0136, "theo": 0.8954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T12:09:44", "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "EPAM261218P00200000", "bid": 42.5, "bid_size": 10.0, "ask": 45.2, "ask_size": 10.0, "iv": 0.5335, "open_interest": 0.0, "volume": 0.0, "delta": -0.9391, "gamma": 0.0068, "vega": 0.0608, "theta": -0.0517, "rho": -0.0696, "theo": 43.5949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.85, "last_trade_time": "2026-03-10T12:03:17", "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "EPAM261218C00210000", "bid": 0.15, "bid_size": 47.0, "ask": 1.1, "ask_size": 28.0, "iv": 0.5282, "open_interest": 96.0, "volume": 2.0, "delta": 0.0538, "gamma": 0.0041, "vega": 0.0566, "theta": -0.0358, "rho": 0.0087, "theo": 0.5466, "change": 0.315, "open": 1.69, "high": 1.69, "low": 1.69, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-09T09:37:51", "percent_change": 22.9091, "prev_day_close": 1.375}, {"option": "EPAM261218P00210000", "bid": 52.3, "bid_size": 10.0, "ask": 55.1, "ask_size": 10.0, "iv": 0.5885, "open_interest": 0.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.0051, "vega": 0.0307, "theta": -0.0397, "rho": -0.0394, "theo": 53.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.73, "last_trade_time": "2025-10-20T13:52:07", "percent_change": 0.0, "prev_day_close": 51.1999988555908}, {"option": "EPAM261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 28.0, "iv": 0.5642, "open_interest": 54.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0028, "vega": 0.0402, "theta": -0.0261, "rho": 0.0056, "theo": 0.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T14:14:33", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EPAM261218P00220000", "bid": 61.7, "bid_size": 1.0, "ask": 65.4, "ask_size": 1.0, "iv": 0.6306, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0024, "vega": 0.0092, "theta": -0.023, "rho": -0.0136, "theo": 63.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.4, "last_trade_time": "2026-03-26T11:14:03", "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "EPAM261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 12.0, "iv": 0.7139, "open_interest": 6.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0019, "vega": 0.0288, "theta": -0.0192, "rho": 0.0038, "theo": 0.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-14T12:12:09", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "EPAM261218P00230000", "bid": 72.0, "bid_size": 1.0, "ask": 75.4, "ask_size": 1.0, "iv": 0.7348, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0003, "vega": 0.0, "theta": -0.019, "rho": 0.0, "theo": 73.295, "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": 70.8500022888184}, {"option": "EPAM261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 9.0, "iv": 0.6958, "open_interest": 5.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0014, "vega": 0.0209, "theta": -0.0143, "rho": 0.0026, "theo": 0.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T10:15:23", "percent_change": 0.0, "prev_day_close": 0.800000000745058}, {"option": "EPAM261218P00240000", "bid": 82.0, "bid_size": 1.0, "ask": 85.4, "ask_size": 1.0, "iv": 0.7883, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.019, "rho": 0.0, "theo": 83.295, "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": 80.8499984741211}, {"option": "EPAM261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 7.0, "iv": 0.8309, "open_interest": 3.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.001, "vega": 0.0154, "theta": -0.0107, "rho": 0.0018, "theo": 0.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-06-10T15:34:57", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "EPAM261218P00250000", "bid": 92.0, "bid_size": 1.0, "ask": 95.4, "ask_size": 1.0, "iv": 0.8474, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.019, "rho": 0.0, "theo": 93.295, "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": 90.75}, {"option": "EPAM261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 28.0, "iv": 0.8844, "open_interest": 7.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0007, "vega": 0.0115, "theta": -0.0082, "rho": 0.0013, "theo": 0.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.17, "last_trade_time": "2026-02-23T13:13:53", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "EPAM261218P00260000", "bid": 102.1, "bid_size": 5.0, "ask": 105.2, "ask_size": 3.0, "iv": 0.8925, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.019, "rho": 0.0, "theo": 103.295, "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": 100.900001525879}, {"option": "EPAM261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 34.0, "iv": 0.9352, "open_interest": 1.0, "volume": 1.0, "delta": 0.0059, "gamma": 0.0005, "vega": 0.0087, "theta": -0.0063, "rho": 0.0009, "theo": 0.0536, "change": -0.275, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -73.3333, "prev_day_close": 0.375}, {"option": "EPAM261218P00270000", "bid": 112.1, "bid_size": 5.0, "ask": 115.3, "ask_size": 3.0, "iv": 0.9566, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.019, "rho": 0.0, "theo": 113.295, "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": 111.0}, {"option": "EPAM261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 26.0, "iv": 0.9834, "open_interest": 0.0, "volume": 1.0, "delta": 0.0044, "gamma": 0.0004, "vega": 0.0066, "theta": -0.0049, "rho": 0.0007, "theo": 0.0394, "change": -0.275, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -73.3333, "prev_day_close": 0.375}, {"option": "EPAM261218P00280000", "bid": 122.1, "bid_size": 5.0, "ask": 125.2, "ask_size": 3.0, "iv": 0.9961, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.019, "rho": 0.0, "theo": 123.295, "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": 120.900001525879}, {"option": "EPAM261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 26.0, "iv": 1.0294, "open_interest": 3.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0003, "vega": 0.0051, "theta": -0.0039, "rho": 0.0005, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EPAM261218P00290000", "bid": 132.1, "bid_size": 5.0, "ask": 135.3, "ask_size": 5.0, "iv": 1.0564, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.019, "rho": 0.0, "theo": 133.295, "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": 130.799995422363}, {"option": "EPAM261218C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 9.0, "iv": 1.0733, "open_interest": 51.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0002, "vega": 0.004, "theta": -0.0031, "rho": 0.0004, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T10:05:22", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EPAM261218P00300000", "bid": 142.0, "bid_size": 1.0, "ask": 145.4, "ask_size": 1.0, "iv": 1.1032, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.019, "rho": 0.0, "theo": 143.295, "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": 140.799995422363}, {"option": "EPAM261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 27.0, "iv": 1.0948, "open_interest": 1.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0025, "rho": 0.0003, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-16T09:30:03", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "EPAM261218P00310000", "bid": 152.1, "bid_size": 5.0, "ask": 155.3, "ask_size": 3.0, "iv": 1.1482, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.019, "rho": 0.0, "theo": 153.295, "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": 150.699996948242}, {"option": "EPAM261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 46.0, "iv": 1.1555, "open_interest": 1.0, "volume": 1.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0026, "theta": -0.002, "rho": 0.0002, "theo": 0.0135, "change": -0.875, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -89.7436, "prev_day_close": 0.975000023841858}, {"option": "EPAM261218P00320000", "bid": 162.1, "bid_size": 5.0, "ask": 165.0, "ask_size": 5.0, "iv": 1.1497, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.019, "rho": 0.0, "theo": 163.295, "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": 160.699996948242}, {"option": "EPAM270115C00040000", "bid": 115.0, "bid_size": 2.0, "ask": 118.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0759, "theo": 117.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.16, "last_trade_time": "2026-07-10T13:30:47", "percent_change": 0.0, "prev_day_close": 119.549999237061}, {"option": "EPAM270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 19.0, "iv": 1.8921, "open_interest": 5.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0004, "rho": -0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-07-07T10:04:45", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EPAM270115C00045000", "bid": 110.0, "bid_size": 2.0, "ask": 113.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0854, "theo": 112.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.36, "last_trade_time": "2026-09-14T12:12:09", "percent_change": 0.0, "prev_day_close": 114.75}, {"option": "EPAM270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 20.0, "iv": 1.7372, "open_interest": 12.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.0005, "rho": -0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-25T10:06:45", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EPAM270115C00050000", "bid": 105.1, "bid_size": 2.0, "ask": 108.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.0948, "theo": 107.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.8, "last_trade_time": "2026-09-14T12:37:54", "percent_change": 0.0, "prev_day_close": 109.800003051758}, {"option": "EPAM270115P00050000", "bid": 0.05, "bid_size": 1.0, "ask": 0.65, "ask_size": 39.0, "iv": 1.3116, "open_interest": 31.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0013, "theta": -0.0008, "rho": -0.0002, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-13T15:57:20", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "EPAM270115C00055000", "bid": 100.2, "bid_size": 2.0, "ask": 103.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.1042, "theo": 102.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.92, "last_trade_time": "2026-10-19T12:36:29", "percent_change": 0.0, "prev_day_close": 104.800003051758}, {"option": "EPAM270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 29.0, "iv": 1.4837, "open_interest": 98.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0019, "theta": -0.0011, "rho": -0.0002, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T11:00:42", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EPAM270115C00060000", "bid": 95.2, "bid_size": 6.0, "ask": 98.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 88.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0028, "theta": 0.0, "rho": 0.1136, "theo": 97.6139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.37, "last_trade_time": "2026-10-19T12:01:08", "percent_change": 0.0, "prev_day_close": 99.9500007629394}, {"option": "EPAM270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 1.3591, "open_interest": 77.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0015, "rho": -0.0004, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-10-19T13:55:40", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "EPAM270115C00065000", "bid": 90.4, "bid_size": 5.0, "ask": 93.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 130.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.004, "theta": 0.0, "rho": 0.1229, "theo": 92.6668, "change": -1.47, "open": 93.43, "high": 93.43, "low": 93.43, "tick": "up", "last_trade_price": 93.43, "last_trade_time": "2026-11-09T11:53:47", "percent_change": -1.549, "prev_day_close": 94.9000015258789}, {"option": "EPAM270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 51.0, "iv": 1.0826, "open_interest": 70.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.004, "theta": -0.0021, "rho": -0.0006, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-10-19T13:55:40", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "EPAM270115C00070000", "bid": 85.4, "bid_size": 6.0, "ask": 88.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 94.0, "volume": 1.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0057, "theta": 0.0, "rho": 0.1321, "theo": 87.7239, "change": -1.48, "open": 88.52, "high": 88.52, "low": 88.52, "tick": "up", "last_trade_price": 88.52, "last_trade_time": "2026-11-09T11:53:47", "percent_change": -1.64444, "prev_day_close": 90.0}, {"option": "EPAM270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 49.0, "iv": 1.0562, "open_interest": 719.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0057, "theta": -0.0029, "rho": -0.0008, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-16T11:41:05", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "EPAM270115C00075000", "bid": 80.5, "bid_size": 5.0, "ask": 83.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.0081, "theta": 0.0, "rho": 0.1412, "theo": 82.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.15, "last_trade_time": "2026-11-03T11:01:41", "percent_change": 0.0, "prev_day_close": 85.0499992370606}, {"option": "EPAM270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 40.0, "iv": 0.9152, "open_interest": 75.0, "volume": 22.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.0081, "theta": -0.004, "rho": -0.0012, "theo": 0.0606, "change": 0.085, "open": 0.65, "high": 0.81, "low": 0.65, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-11-09T09:30:12", "percent_change": 11.7241, "prev_day_close": 0.725000023841858}, {"option": "EPAM270115C00080000", "bid": 75.8, "bid_size": 6.0, "ask": 78.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0004, "vega": 0.0112, "theta": 0.0, "rho": 0.1501, "theo": 77.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.9, "last_trade_time": "2026-10-16T09:30:04", "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "EPAM270115P00080000", "bid": 0.05, "bid_size": 1.0, "ask": 1.75, "ask_size": 53.0, "iv": 0.9588, "open_interest": 104.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0004, "vega": 0.0114, "theta": -0.0053, "rho": -0.0018, "theo": 0.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-10-27T13:32:22", "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "EPAM270115C00085000", "bid": 70.5, "bid_size": 1.0, "ask": 73.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0005, "vega": 0.0155, "theta": 0.0, "rho": 0.1588, "theo": 72.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.88, "last_trade_time": "2026-11-02T12:41:57", "percent_change": 0.0, "prev_day_close": 75.1499977111816}, {"option": "EPAM270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.9174, "open_interest": 80.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0005, "vega": 0.0156, "theta": -0.0071, "rho": -0.0026, "theo": 0.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-02T12:47:22", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "EPAM270115C00090000", "bid": 65.6, "bid_size": 2.0, "ask": 68.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 66.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0008, "vega": 0.0212, "theta": -0.0016, "rho": 0.1671, "theo": 68.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.87, "last_trade_time": "2026-11-05T11:56:36", "percent_change": 0.0, "prev_day_close": 70.1499977111816}, {"option": "EPAM270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 14.0, "iv": 0.8183, "open_interest": 488.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0008, "vega": 0.0213, "theta": -0.0094, "rho": -0.0037, "theo": 0.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T12:41:41", "percent_change": 0.0, "prev_day_close": 1.3249999769032}, {"option": "EPAM270115C00095000", "bid": 61.2, "bid_size": 6.0, "ask": 63.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 80.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.001, "vega": 0.0286, "theta": -0.005, "rho": 0.175, "theo": 63.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.35, "last_trade_time": "2026-10-15T10:58:02", "percent_change": 0.0, "prev_day_close": 65.4000015258789}, {"option": "EPAM270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 44.0, "iv": 0.5732, "open_interest": 709.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0011, "vega": 0.0288, "theta": -0.0123, "rho": -0.0052, "theo": 0.2596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-10-28T13:54:07", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "EPAM270115C00100000", "bid": 56.5, "bid_size": 10.0, "ask": 59.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 76.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0014, "vega": 0.0381, "theta": -0.0091, "rho": 0.1822, "theo": 58.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.77, "last_trade_time": "2026-11-05T10:45:12", "percent_change": 0.0, "prev_day_close": 60.1000003814697}, {"option": "EPAM270115P00100000", "bid": 0.05, "bid_size": 23.0, "ask": 0.55, "ask_size": 34.0, "iv": 0.556, "open_interest": 400.0, "volume": 11.0, "delta": -0.024, "gamma": 0.0015, "vega": 0.0386, "theta": -0.0159, "rho": -0.0073, "theo": 0.369, "change": 1.465, "open": 1.42, "high": 1.74, "low": 1.42, "tick": "no_change", "last_trade_price": 1.74, "last_trade_time": "2026-11-09T09:30:12", "percent_change": 532.727, "prev_day_close": 0.274999994784594}, {"option": "EPAM270115C00105000", "bid": 51.2, "bid_size": 15.0, "ask": 54.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.002, "vega": 0.0502, "theta": -0.0141, "rho": 0.1887, "theo": 53.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.94, "last_trade_time": "2026-10-21T11:36:36", "percent_change": 0.0, "prev_day_close": 55.2999992370606}, {"option": "EPAM270115P00105000", "bid": 0.1, "bid_size": 26.0, "ask": 0.55, "ask_size": 29.0, "iv": 0.511, "open_interest": 378.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.002, "vega": 0.0505, "theta": -0.0203, "rho": -0.0101, "theo": 0.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-05T14:13:18", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "EPAM270115C00110000", "bid": 46.9, "bid_size": 12.0, "ask": 49.4, "ask_size": 10.0, "iv": 0.3934, "open_interest": 28.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0026, "vega": 0.0652, "theta": -0.0199, "rho": 0.194, "theo": 48.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.9, "last_trade_time": "2026-11-06T13:10:53", "percent_change": 0.0, "prev_day_close": 50.4499988555908}, {"option": "EPAM270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 15.0, "iv": 0.5455, "open_interest": 54.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0027, "vega": 0.0654, "theta": -0.0256, "rho": -0.0139, "theo": 0.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T12:50:53", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "EPAM270115C00115000", "bid": 42.3, "bid_size": 20.0, "ask": 44.7, "ask_size": 13.0, "iv": 0.4336, "open_interest": 163.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0035, "vega": 0.0832, "theta": -0.0267, "rho": 0.198, "theo": 44.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.09, "last_trade_time": "2026-11-06T10:28:29", "percent_change": 0.0, "prev_day_close": 45.8000011444092}, {"option": "EPAM270115P00115000", "bid": 0.2, "bid_size": 46.0, "ask": 1.15, "ask_size": 41.0, "iv": 0.4752, "open_interest": 95.0, "volume": 0.0, "delta": -0.0631, "gamma": 0.0035, "vega": 0.0838, "theta": -0.032, "rho": -0.0189, "theo": 1.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-05T09:57:27", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "EPAM270115C00120000", "bid": 37.8, "bid_size": 14.0, "ask": 40.2, "ask_size": 10.0, "iv": 0.4505, "open_interest": 69.0, "volume": 5.0, "delta": 0.9184, "gamma": 0.0045, "vega": 0.1044, "theta": -0.0343, "rho": 0.2003, "theo": 39.5322, "change": -1.05, "open": 40.2, "high": 40.2, "low": 40.2, "tick": "down", "last_trade_price": 40.2, "last_trade_time": "2026-11-09T12:26:21", "percent_change": -2.54545, "prev_day_close": 41.25}, {"option": "EPAM270115P00120000", "bid": 0.55, "bid_size": 24.0, "ask": 2.3, "ask_size": 31.0, "iv": 0.508, "open_interest": 22.0, "volume": 0.0, "delta": -0.0847, "gamma": 0.0046, "vega": 0.105, "theta": -0.0391, "rho": -0.0253, "theo": 1.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T12:53:02", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "EPAM270115C00125000", "bid": 33.4, "bid_size": 14.0, "ask": 35.5, "ask_size": 16.0, "iv": 0.4385, "open_interest": 34.0, "volume": 0.0, "delta": 0.8909, "gamma": 0.0057, "vega": 0.1283, "theta": -0.0427, "rho": 0.2006, "theo": 35.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.9, "last_trade_time": "2026-11-05T11:51:30", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "EPAM270115P00125000", "bid": 1.2, "bid_size": 43.0, "ask": 3.6, "ask_size": 16.0, "iv": 0.5277, "open_interest": 44.0, "volume": 0.0, "delta": -0.1126, "gamma": 0.0058, "vega": 0.1293, "theta": -0.0471, "rho": -0.0334, "theo": 1.9581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-11-05T11:43:57", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "EPAM270115C00130000", "bid": 29.2, "bid_size": 18.0, "ask": 31.3, "ask_size": 15.0, "iv": 0.4413, "open_interest": 96.0, "volume": 0.0, "delta": 0.8567, "gamma": 0.007, "vega": 0.1544, "theta": -0.0516, "rho": 0.1984, "theo": 30.851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-11-05T14:34:50", "percent_change": 0.0, "prev_day_close": 32.5500011444092}, {"option": "EPAM270115P00130000", "bid": 1.8, "bid_size": 23.0, "ask": 3.9, "ask_size": 21.0, "iv": 0.494, "open_interest": 42.0, "volume": 0.0, "delta": -0.1473, "gamma": 0.0071, "vega": 0.1558, "theta": -0.0555, "rho": -0.0435, "theo": 2.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T10:26:11", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "EPAM270115C00135000", "bid": 25.3, "bid_size": 22.0, "ask": 27.3, "ask_size": 28.0, "iv": 0.4428, "open_interest": 435.0, "volume": 0.0, "delta": 0.8152, "gamma": 0.0085, "vega": 0.1813, "theta": -0.0604, "rho": 0.1937, "theo": 26.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-11-05T10:36:49", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "EPAM270115P00135000", "bid": 3.2, "bid_size": 29.0, "ask": 4.1, "ask_size": 21.0, "iv": 0.4748, "open_interest": 21.0, "volume": 1.0, "delta": -0.1893, "gamma": 0.0086, "vega": 0.1831, "theta": -0.064, "rho": -0.0556, "theo": 3.5922, "change": -0.17, "open": 3.68, "high": 3.68, "low": 3.68, "tick": "down", "last_trade_price": 3.68, "last_trade_time": "2026-11-09T15:47:38", "percent_change": -4.41559, "prev_day_close": 3.85000002384186}, {"option": "EPAM270115C00140000", "bid": 21.5, "bid_size": 19.0, "ask": 23.4, "ask_size": 33.0, "iv": 0.4344, "open_interest": 500.0, "volume": 0.0, "delta": 0.7665, "gamma": 0.0099, "vega": 0.2075, "theta": -0.0688, "rho": 0.1863, "theo": 23.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-11-06T11:03:12", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "EPAM270115P00140000", "bid": 4.5, "bid_size": 13.0, "ask": 5.2, "ask_size": 11.0, "iv": 0.466, "open_interest": 12.0, "volume": 0.0, "delta": -0.2389, "gamma": 0.01, "vega": 0.2089, "theta": -0.0721, "rho": -0.0693, "theo": 4.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T13:33:18", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "EPAM270115C00145000", "bid": 17.7, "bid_size": 16.0, "ask": 20.2, "ask_size": 9.0, "iv": 0.4294, "open_interest": 356.0, "volume": 0.0, "delta": 0.711, "gamma": 0.0112, "vega": 0.231, "theta": -0.0761, "rho": 0.1762, "theo": 19.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-11-05T11:25:01", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "EPAM270115P00145000", "bid": 5.8, "bid_size": 3.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.4606, "open_interest": 17.0, "volume": 0.0, "delta": -0.2954, "gamma": 0.0114, "vega": 0.2319, "theta": -0.0791, "rho": -0.0845, "theo": 6.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-05T14:20:23", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "EPAM270115C00150000", "bid": 15.1, "bid_size": 20.0, "ask": 17.0, "ask_size": 28.0, "iv": 0.4356, "open_interest": 143.0, "volume": 0.0, "delta": 0.65, "gamma": 0.0123, "vega": 0.25, "theta": -0.0819, "rho": 0.1639, "theo": 16.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.65, "last_trade_time": "2026-11-05T12:05:36", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "EPAM270115P00150000", "bid": 7.8, "bid_size": 16.0, "ask": 8.8, "ask_size": 14.0, "iv": 0.457, "open_interest": 12.0, "volume": 0.0, "delta": -0.3578, "gamma": 0.0126, "vega": 0.2506, "theta": -0.0846, "rho": -0.1005, "theo": 8.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-05T14:01:16", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "EPAM270115C00155000", "bid": 12.5, "bid_size": 30.0, "ask": 13.7, "ask_size": 12.0, "iv": 0.4261, "open_interest": 41.0, "volume": 16.0, "delta": 0.5853, "gamma": 0.0131, "vega": 0.2627, "theta": -0.0855, "rho": 0.1497, "theo": 13.5494, "change": -1.5, "open": 13.6, "high": 13.6, "low": 13.6, "tick": "no_change", "last_trade_price": 13.6, "last_trade_time": "2026-11-09T14:30:24", "percent_change": -9.93377, "prev_day_close": 15.0999999046326}, {"option": "EPAM270115P00155000", "bid": 9.9, "bid_size": 13.0, "ask": 12.2, "ask_size": 23.0, "iv": 0.4734, "open_interest": 0.0, "volume": 0.0, "delta": -0.4241, "gamma": 0.0134, "vega": 0.2627, "theta": -0.0881, "rho": -0.1164, "theo": 10.2561, "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": 10.9500002861023}, {"option": "EPAM270115C00160000", "bid": 9.2, "bid_size": 68.0, "ask": 12.0, "ask_size": 13.0, "iv": 0.421, "open_interest": 30.0, "volume": 1.0, "delta": 0.519, "gamma": 0.0135, "vega": 0.2683, "theta": -0.087, "rho": 0.1344, "theo": 11.0948, "change": -1.7, "open": 10.8, "high": 10.8, "low": 10.8, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-11-09T15:30:07", "percent_change": -13.6, "prev_day_close": 12.5}, {"option": "EPAM270115P00160000", "bid": 11.9, "bid_size": 17.0, "ask": 13.9, "ask_size": 18.0, "iv": 0.4431, "open_interest": 7.0, "volume": 0.0, "delta": -0.4923, "gamma": 0.0139, "vega": 0.2674, "theta": -0.0894, "rho": -0.1312, "theo": 12.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-11-06T14:49:16", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "EPAM270115C00165000", "bid": 7.9, "bid_size": 25.0, "ask": 10.0, "ask_size": 14.0, "iv": 0.4352, "open_interest": 41.0, "volume": 3.0, "delta": 0.4535, "gamma": 0.0135, "vega": 0.2667, "theta": -0.0861, "rho": 0.1186, "theo": 8.9943, "change": -1.1, "open": 9.8, "high": 9.8, "low": 9.8, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-11-09T11:57:37", "percent_change": -10.0917, "prev_day_close": 10.9000000953674}, {"option": "EPAM270115P00165000", "bid": 14.8, "bid_size": 19.0, "ask": 17.0, "ask_size": 17.0, "iv": 0.4439, "open_interest": 2.0, "volume": 0.0, "delta": -0.56, "gamma": 0.014, "vega": 0.2642, "theta": -0.0884, "rho": -0.1444, "theo": 15.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-11-05T14:01:16", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "EPAM270115C00170000", "bid": 5.6, "bid_size": 66.0, "ask": 8.3, "ask_size": 18.0, "iv": 0.4246, "open_interest": 1032.0, "volume": 2.0, "delta": 0.3909, "gamma": 0.0131, "vega": 0.2584, "theta": -0.0832, "rho": 0.1032, "theo": 7.2291, "change": -1.25, "open": 7.65, "high": 7.65, "low": 7.65, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-11-09T12:17:58", "percent_change": -14.0449, "prev_day_close": 8.89999961853027}, {"option": "EPAM270115P00170000", "bid": 18.2, "bid_size": 19.0, "ask": 20.1, "ask_size": 11.0, "iv": 0.4425, "open_interest": 0.0, "volume": 0.0, "delta": -0.6252, "gamma": 0.0136, "vega": 0.2533, "theta": -0.0854, "rho": -0.1535, "theo": 18.9722, "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": 18.8999996185303}, {"option": "EPAM270115C00175000", "bid": 3.9, "bid_size": 24.0, "ask": 6.9, "ask_size": 15.0, "iv": 0.4198, "open_interest": 161.0, "volume": 0.0, "delta": 0.3328, "gamma": 0.0124, "vega": 0.2447, "theta": -0.0787, "rho": 0.0885, "theo": 5.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-11-06T13:11:21", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "EPAM270115P00175000", "bid": 21.8, "bid_size": 12.0, "ask": 24.3, "ask_size": 12.0, "iv": 0.4561, "open_interest": 0.0, "volume": 0.0, "delta": -0.686, "gamma": 0.013, "vega": 0.2373, "theta": -0.0808, "rho": -0.1602, "theo": 22.5472, "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": 22.4000005722046}, {"option": "EPAM270115C00180000", "bid": 3.9, "bid_size": 26.0, "ask": 5.1, "ask_size": 24.0, "iv": 0.4318, "open_interest": 165.0, "volume": 1.0, "delta": 0.2803, "gamma": 0.0115, "vega": 0.227, "theta": -0.0729, "rho": 0.075, "theo": 4.5805, "change": -1.45, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T14:57:38", "percent_change": -24.3697, "prev_day_close": 5.95000004768372}, {"option": "EPAM270115P00180000", "bid": 25.7, "bid_size": 25.0, "ask": 28.0, "ask_size": 13.0, "iv": 0.4559, "open_interest": 0.0, "volume": 0.0, "delta": -0.7414, "gamma": 0.0122, "vega": 0.2158, "theta": -0.075, "rho": -0.1633, "theo": 26.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.0, "last_trade_time": "2026-05-14T10:18:42", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "EPAM270115C00185000", "bid": 3.2, "bid_size": 15.0, "ask": 4.0, "ask_size": 19.0, "iv": 0.4355, "open_interest": 37.0, "volume": 0.0, "delta": 0.234, "gamma": 0.0104, "vega": 0.2068, "theta": -0.0665, "rho": 0.0629, "theo": 3.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T14:51:41", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "EPAM270115P00185000", "bid": 29.8, "bid_size": 14.0, "ask": 32.3, "ask_size": 13.0, "iv": 0.4646, "open_interest": 0.0, "volume": 0.0, "delta": -0.7909, "gamma": 0.0112, "vega": 0.1898, "theta": -0.0686, "rho": -0.1588, "theo": 30.5059, "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": 29.8000001907349}, {"option": "EPAM270115C00190000", "bid": 2.5, "bid_size": 12.0, "ask": 3.4, "ask_size": 18.0, "iv": 0.4433, "open_interest": 14.0, "volume": 0.0, "delta": 0.194, "gamma": 0.0093, "vega": 0.1855, "theta": -0.0598, "rho": 0.0522, "theo": 2.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T14:52:27", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "EPAM270115P00190000", "bid": 33.8, "bid_size": 9.0, "ask": 37.0, "ask_size": 4.0, "iv": 0.4728, "open_interest": 0.0, "volume": 0.0, "delta": -0.8342, "gamma": 0.0102, "vega": 0.1648, "theta": -0.0616, "rho": -0.1505, "theo": 34.8111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.7, "last_trade_time": "2026-05-12T11:13:01", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "EPAM270115C00195000", "bid": 1.55, "bid_size": 31.0, "ask": 2.7, "ask_size": 18.0, "iv": 0.4327, "open_interest": 36.0, "volume": 0.0, "delta": 0.16, "gamma": 0.0082, "vega": 0.1644, "theta": -0.0531, "rho": 0.0432, "theo": 2.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T15:06:57", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "EPAM270115P00195000", "bid": 38.7, "bid_size": 11.0, "ask": 41.0, "ask_size": 12.0, "iv": 0.479, "open_interest": 0.0, "volume": 0.0, "delta": -0.8717, "gamma": 0.0092, "vega": 0.1382, "theta": -0.0551, "rho": -0.1406, "theo": 39.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "EPAM270115C00200000", "bid": 1.55, "bid_size": 13.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.4924, "open_interest": 34.0, "volume": 2.0, "delta": 0.1314, "gamma": 0.0071, "vega": 0.1443, "theta": -0.0467, "rho": 0.0356, "theo": 1.7766, "change": -0.805, "open": 1.72, "high": 1.72, "low": 1.72, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-09T12:07:57", "percent_change": -31.8812, "prev_day_close": 2.52499997615814}, {"option": "EPAM270115P00200000", "bid": 43.2, "bid_size": 13.0, "ask": 45.4, "ask_size": 11.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": -0.9036, "gamma": 0.0081, "vega": 0.1125, "theta": -0.0484, "rho": -0.1249, "theo": 43.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-05-08T11:13:52", "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "EPAM270115C00210000", "bid": 0.1, "bid_size": 54.0, "ask": 3.2, "ask_size": 36.0, "iv": 0.4962, "open_interest": 21.0, "volume": 0.0, "delta": 0.088, "gamma": 0.0052, "vega": 0.1083, "theta": -0.0353, "rho": 0.0239, "theo": 1.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T15:06:58", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "EPAM270115P00210000", "bid": 52.5, "bid_size": 10.0, "ask": 55.3, "ask_size": 10.0, "iv": 0.5063, "open_interest": 0.0, "volume": 0.0, "delta": -0.9538, "gamma": 0.0063, "vega": 0.0606, "theta": -0.0363, "rho": -0.0713, "theo": 53.4527, "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": 51.8999996185303}, {"option": "EPAM270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 7.0, "iv": 0.5153, "open_interest": 0.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0038, "vega": 0.0797, "theta": -0.0262, "rho": 0.016, "theo": 0.6987, "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": "EPAM270115P00220000", "bid": 62.2, "bid_size": 4.0, "ask": 65.5, "ask_size": 5.0, "iv": 0.5648, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0043, "vega": 0.0138, "theta": -0.0232, "rho": 0.0, "theo": 63.295, "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": 61.4499988555908}, {"option": "EPAM270115C00230000", "bid": 0.05, "bid_size": 7.0, "ask": 1.9, "ask_size": 8.0, "iv": 0.5392, "open_interest": 0.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0027, "vega": 0.058, "theta": -0.0193, "rho": 0.0107, "theo": 0.4461, "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": 1.35000002384186}, {"option": "EPAM270115P00230000", "bid": 72.2, "bid_size": 4.0, "ask": 75.2, "ask_size": 3.0, "iv": 0.595, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0232, "rho": 0.0, "theo": 73.295, "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": 71.1500015258789}, {"option": "EPAM270416C00050000", "bid": 105.6, "bid_size": 2.0, "ask": 109.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.017, "theta": 0.0, "rho": 0.2087, "theo": 108.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 111.0, "last_trade_time": "2026-11-05T11:25:01", "percent_change": 0.0, "prev_day_close": 110.149997711182}, {"option": "EPAM270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1.0, "iv": 1.0116, "open_interest": 1.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0002, "vega": 0.017, "theta": -0.004, "rho": -0.0044, "theo": 0.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-02T09:30:03", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "EPAM270416C00055000", "bid": 100.8, "bid_size": 1.0, "ask": 104.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0003, "vega": 0.0223, "theta": 0.0, "rho": 0.2283, "theo": 103.4604, "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": 105.549999237061}, {"option": "EPAM270416P00055000", "bid": 0.05, "bid_size": 1.0, "ask": 2.15, "ask_size": 4.0, "iv": 0.9716, "open_interest": 1.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0003, "vega": 0.0225, "theta": -0.0051, "rho": -0.006, "theo": 0.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-08-20T10:20:37", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "EPAM270416C00060000", "bid": 95.9, "bid_size": 2.0, "ask": 99.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0004, "vega": 0.029, "theta": 0.0, "rho": 0.2475, "theo": 98.6382, "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": 100.549999237061}, {"option": "EPAM270416P00060000", "bid": 0.2, "bid_size": 1.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.7648, "open_interest": 5.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0004, "vega": 0.0291, "theta": -0.0064, "rho": -0.008, "theo": 0.3035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-19T10:24:31", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "EPAM270416C00065000", "bid": 91.1, "bid_size": 1.0, "ask": 94.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0005, "vega": 0.0371, "theta": 0.0, "rho": 0.2661, "theo": 93.8379, "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": 95.6999969482422}, {"option": "EPAM270416P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 15.0, "iv": 0.8472, "open_interest": 16.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0005, "vega": 0.0374, "theta": -0.0079, "rho": -0.0106, "theo": 0.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-23T13:02:10", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "EPAM270416C00070000", "bid": 86.3, "bid_size": 1.0, "ask": 89.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0006, "vega": 0.0468, "theta": 0.0, "rho": 0.2839, "theo": 89.0651, "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": 90.9000015258789}, {"option": "EPAM270416P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 13.0, "iv": 0.7522, "open_interest": 5.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0006, "vega": 0.0472, "theta": -0.0097, "rho": -0.0139, "theo": 0.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-19T09:46:34", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "EPAM270416C00075000", "bid": 81.8, "bid_size": 3.0, "ask": 84.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0008, "vega": 0.0585, "theta": 0.0, "rho": 0.3008, "theo": 84.3262, "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": 86.1500015258789}, {"option": "EPAM270416P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 9.0, "iv": 0.7392, "open_interest": 17.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0008, "vega": 0.0589, "theta": -0.0117, "rho": -0.018, "theo": 0.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T11:46:23", "percent_change": 0.0, "prev_day_close": 1.37500004842877}, {"option": "EPAM270416C00080000", "bid": 77.0, "bid_size": 3.0, "ask": 80.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0011, "vega": 0.072, "theta": -0.0025, "rho": 0.3167, "theo": 79.629, "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": 81.5499992370606}, {"option": "EPAM270416P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 8.0, "iv": 0.7011, "open_interest": 1.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0011, "vega": 0.0726, "theta": -0.0141, "rho": -0.0231, "theo": 0.8943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.46, "last_trade_time": "2026-08-21T13:00:50", "percent_change": 0.0, "prev_day_close": 1.62499997019768}, {"option": "EPAM270416C00085000", "bid": 72.5, "bid_size": 3.0, "ask": 75.4, "ask_size": 4.0, "iv": 0.4168, "open_interest": 1.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0013, "vega": 0.0878, "theta": -0.0058, "rho": 0.3312, "theo": 74.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.2, "last_trade_time": "2026-08-25T14:33:22", "percent_change": 0.0, "prev_day_close": 76.5499992370606}, {"option": "EPAM270416P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 9.0, "iv": 0.6457, "open_interest": 5.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0013, "vega": 0.0883, "theta": -0.0167, "rho": -0.0294, "theo": 1.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-22T13:34:39", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "EPAM270416C00090000", "bid": 67.7, "bid_size": 3.0, "ask": 70.7, "ask_size": 5.0, "iv": 0.4322, "open_interest": 7.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0016, "vega": 0.1056, "theta": -0.0094, "rho": 0.3444, "theo": 70.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.14, "last_trade_time": "2026-10-14T11:46:44", "percent_change": 0.0, "prev_day_close": 72.0499992370606}, {"option": "EPAM270416P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 18.0, "iv": 0.617, "open_interest": 7.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0017, "vega": 0.1066, "theta": -0.0197, "rho": -0.037, "theo": 1.4659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-30T14:27:19", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "EPAM270416C00095000", "bid": 63.0, "bid_size": 3.0, "ask": 66.3, "ask_size": 5.0, "iv": 0.459, "open_interest": 0.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.002, "vega": 0.1256, "theta": -0.0133, "rho": 0.3558, "theo": 65.8847, "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": 67.6500015258789}, {"option": "EPAM270416P00095000", "bid": 0.25, "bid_size": 4.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.587, "open_interest": 0.0, "volume": 0.0, "delta": -0.0619, "gamma": 0.002, "vega": 0.1265, "theta": -0.0229, "rho": -0.0459, "theo": 1.8569, "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": 1.94999995827675}, {"option": "EPAM270416C00100000", "bid": 58.4, "bid_size": 6.0, "ask": 61.8, "ask_size": 6.0, "iv": 0.4609, "open_interest": 3.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.0024, "vega": 0.1478, "theta": -0.0174, "rho": 0.3653, "theo": 61.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.89, "last_trade_time": "2026-10-14T14:18:40", "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "EPAM270416P00100000", "bid": 0.6, "bid_size": 6.0, "ask": 3.8, "ask_size": 14.0, "iv": 0.5631, "open_interest": 13.0, "volume": 0.0, "delta": -0.0764, "gamma": 0.0024, "vega": 0.1491, "theta": -0.0264, "rho": -0.0566, "theo": 2.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 2.29999998211861}, {"option": "EPAM270416C00105000", "bid": 54.2, "bid_size": 3.0, "ask": 57.5, "ask_size": 7.0, "iv": 0.476, "open_interest": 18.0, "volume": 0.0, "delta": 0.9104, "gamma": 0.0028, "vega": 0.1716, "theta": -0.0218, "rho": 0.3727, "theo": 57.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.5, "last_trade_time": "2026-11-05T10:22:39", "percent_change": 0.0, "prev_day_close": 58.6499996185303}, {"option": "EPAM270416P00105000", "bid": 1.25, "bid_size": 7.0, "ask": 4.2, "ask_size": 13.0, "iv": 0.5492, "open_interest": 17.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.0029, "vega": 0.1733, "theta": -0.0301, "rho": -0.0689, "theo": 2.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-10-23T15:58:35", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "EPAM270416C00110000", "bid": 50.8, "bid_size": 12.0, "ask": 53.4, "ask_size": 13.0, "iv": 0.5056, "open_interest": 9.0, "volume": 0.0, "delta": 0.8911, "gamma": 0.0033, "vega": 0.1972, "theta": -0.0263, "rho": 0.3777, "theo": 52.9223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-11-06T10:41:39", "percent_change": 0.0, "prev_day_close": 54.4500007629394}, {"option": "EPAM270416P00110000", "bid": 2.35, "bid_size": 22.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.5527, "open_interest": 182.0, "volume": 0.0, "delta": -0.1132, "gamma": 0.0034, "vega": 0.1986, "theta": -0.034, "rho": -0.0833, "theo": 3.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T12:13:36", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "EPAM270416C00115000", "bid": 46.6, "bid_size": 14.0, "ask": 49.3, "ask_size": 15.0, "iv": 0.4981, "open_interest": 14.0, "volume": 0.0, "delta": 0.869, "gamma": 0.0039, "vega": 0.2235, "theta": -0.0308, "rho": 0.3805, "theo": 48.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-11-06T09:59:08", "percent_change": 0.0, "prev_day_close": 50.4000015258789}, {"option": "EPAM270416P00115000", "bid": 3.0, "bid_size": 25.0, "ask": 5.9, "ask_size": 14.0, "iv": 0.5399, "open_interest": 6.0, "volume": 0.0, "delta": -0.1358, "gamma": 0.0039, "vega": 0.2256, "theta": -0.038, "rho": -0.0994, "theo": 4.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-30T15:30:29", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "EPAM270416C00120000", "bid": 42.8, "bid_size": 12.0, "ask": 45.4, "ask_size": 13.0, "iv": 0.4976, "open_interest": 13.0, "volume": 2.0, "delta": 0.8441, "gamma": 0.0044, "vega": 0.2506, "theta": -0.0354, "rho": 0.3806, "theo": 44.9131, "change": -1.95, "open": 44.45, "high": 44.45, "low": 44.45, "tick": "no_change", "last_trade_price": 44.45, "last_trade_time": "2026-11-09T15:05:32", "percent_change": -4.20259, "prev_day_close": 46.3999996185303}, {"option": "EPAM270416P00120000", "bid": 3.8, "bid_size": 18.0, "ask": 6.9, "ask_size": 18.0, "iv": 0.5277, "open_interest": 10.0, "volume": 0.0, "delta": -0.1611, "gamma": 0.0045, "vega": 0.2524, "theta": -0.042, "rho": -0.1175, "theo": 5.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.01, "last_trade_time": "2026-11-05T11:14:37", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "EPAM270416C00125000", "bid": 39.2, "bid_size": 17.0, "ask": 41.6, "ask_size": 12.0, "iv": 0.4957, "open_interest": 10.0, "volume": 0.0, "delta": 0.8165, "gamma": 0.005, "vega": 0.2774, "theta": -0.0398, "rho": 0.3781, "theo": 41.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.25, "last_trade_time": "2026-10-26T12:08:44", "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "EPAM270416P00125000", "bid": 5.1, "bid_size": 18.0, "ask": 8.2, "ask_size": 16.0, "iv": 0.5254, "open_interest": 4.0, "volume": 0.0, "delta": -0.1894, "gamma": 0.0051, "vega": 0.28, "theta": -0.0458, "rho": -0.1371, "theo": 6.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-05T11:38:48", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "EPAM270416C00130000", "bid": 35.7, "bid_size": 14.0, "ask": 38.2, "ask_size": 23.0, "iv": 0.4958, "open_interest": 21.0, "volume": 1.0, "delta": 0.7864, "gamma": 0.0055, "vega": 0.3034, "theta": -0.044, "rho": 0.3732, "theo": 37.5544, "change": -1.35, "open": 37.8, "high": 37.8, "low": 37.8, "tick": "down", "last_trade_price": 37.8, "last_trade_time": "2026-11-09T14:44:41", "percent_change": -3.44827, "prev_day_close": 39.1499996185303}, {"option": "EPAM270416P00130000", "bid": 6.7, "bid_size": 16.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.5056, "open_interest": 24.0, "volume": 0.0, "delta": -0.2203, "gamma": 0.0056, "vega": 0.306, "theta": -0.0495, "rho": -0.1585, "theo": 7.9134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-11-06T13:39:50", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "EPAM270416C00135000", "bid": 32.2, "bid_size": 14.0, "ask": 34.7, "ask_size": 26.0, "iv": 0.4881, "open_interest": 16.0, "volume": 0.0, "delta": 0.7539, "gamma": 0.006, "vega": 0.3279, "theta": -0.0479, "rho": 0.3656, "theo": 34.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-11-05T11:51:46", "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "EPAM270416P00135000", "bid": 8.8, "bid_size": 14.0, "ask": 9.8, "ask_size": 10.0, "iv": 0.5059, "open_interest": 4.0, "volume": 0.0, "delta": -0.2533, "gamma": 0.0062, "vega": 0.33, "theta": -0.0529, "rho": -0.1807, "theo": 9.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T12:17:23", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "EPAM270416C00140000", "bid": 28.9, "bid_size": 20.0, "ask": 31.6, "ask_size": 27.0, "iv": 0.4841, "open_interest": 45.0, "volume": 0.0, "delta": 0.7194, "gamma": 0.0065, "vega": 0.35, "theta": -0.0514, "rho": 0.356, "theo": 30.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.5, "last_trade_time": "2026-11-02T14:48:23", "percent_change": 0.0, "prev_day_close": 32.6999998092651}, {"option": "EPAM270416P00140000", "bid": 9.9, "bid_size": 12.0, "ask": 13.0, "ask_size": 17.0, "iv": 0.5126, "open_interest": 15.0, "volume": 0.0, "delta": -0.2888, "gamma": 0.0067, "vega": 0.3521, "theta": -0.0559, "rho": -0.2042, "theo": 11.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-11-05T14:20:35", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "EPAM270416C00145000", "bid": 25.8, "bid_size": 17.0, "ask": 28.7, "ask_size": 18.0, "iv": 0.4802, "open_interest": 30.0, "volume": 2.0, "delta": 0.6832, "gamma": 0.0069, "vega": 0.3695, "theta": -0.0545, "rho": 0.3441, "theo": 27.9582, "change": -1.02, "open": 28.43, "high": 28.43, "low": 28.43, "tick": "up", "last_trade_price": 28.43, "last_trade_time": "2026-11-09T13:28:09", "percent_change": -3.4635, "prev_day_close": 29.4499998092651}, {"option": "EPAM270416P00145000", "bid": 12.0, "bid_size": 27.0, "ask": 15.1, "ask_size": 26.0, "iv": 0.5116, "open_interest": 13.0, "volume": 0.0, "delta": -0.3262, "gamma": 0.0072, "vega": 0.3711, "theta": -0.0585, "rho": -0.2284, "theo": 13.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-11-05T14:00:10", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "EPAM270416C00150000", "bid": 24.0, "bid_size": 15.0, "ask": 26.0, "ask_size": 23.0, "iv": 0.4908, "open_interest": 22.0, "volume": 1.0, "delta": 0.6458, "gamma": 0.0073, "vega": 0.3855, "theta": -0.057, "rho": 0.3307, "theo": 25.1755, "change": -1.75, "open": 25.2, "high": 25.2, "low": 25.2, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-11-09T13:19:15", "percent_change": -6.49351, "prev_day_close": 26.9499998092651}, {"option": "EPAM270416P00150000", "bid": 14.1, "bid_size": 12.0, "ask": 17.4, "ask_size": 7.0, "iv": 0.5093, "open_interest": 3.0, "volume": 0.0, "delta": -0.365, "gamma": 0.0076, "vega": 0.3868, "theta": -0.0606, "rho": -0.2519, "theo": 15.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.75, "last_trade_time": "2026-11-03T14:23:24", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "EPAM270416C00155000", "bid": 21.2, "bid_size": 18.0, "ask": 23.4, "ask_size": 12.0, "iv": 0.4842, "open_interest": 7.0, "volume": 0.0, "delta": 0.6076, "gamma": 0.0076, "vega": 0.398, "theta": -0.0589, "rho": 0.3156, "theo": 22.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-28T10:42:32", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "EPAM270416P00155000", "bid": 16.5, "bid_size": 12.0, "ask": 19.8, "ask_size": 14.0, "iv": 0.5046, "open_interest": 0.0, "volume": 0.0, "delta": -0.4046, "gamma": 0.0079, "vega": 0.3983, "theta": -0.0621, "rho": -0.2759, "theo": 17.6434, "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": 17.6999998092651}, {"option": "EPAM270416C00160000", "bid": 18.2, "bid_size": 25.0, "ask": 21.5, "ask_size": 14.0, "iv": 0.4793, "open_interest": 19.0, "volume": 0.0, "delta": 0.5692, "gamma": 0.0078, "vega": 0.4066, "theta": -0.0602, "rho": 0.2997, "theo": 20.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.13, "last_trade_time": "2026-11-05T09:30:59", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "EPAM270416P00160000", "bid": 19.2, "bid_size": 13.0, "ask": 22.2, "ask_size": 22.0, "iv": 0.5002, "open_interest": 5.0, "volume": 0.0, "delta": -0.4447, "gamma": 0.0081, "vega": 0.4057, "theta": -0.063, "rho": -0.2982, "theo": 20.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-11-05T11:12:06", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "EPAM270416C00165000", "bid": 16.3, "bid_size": 27.0, "ask": 19.4, "ask_size": 21.0, "iv": 0.4808, "open_interest": 28.0, "volume": 0.0, "delta": 0.5311, "gamma": 0.0079, "vega": 0.4114, "theta": -0.061, "rho": 0.2828, "theo": 18.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.93, "last_trade_time": "2026-11-06T11:32:32", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "EPAM270416P00165000", "bid": 22.1, "bid_size": 15.0, "ask": 24.7, "ask_size": 21.0, "iv": 0.495, "open_interest": 7.0, "volume": 2.0, "delta": -0.4847, "gamma": 0.0083, "vega": 0.409, "theta": -0.0634, "rho": -0.3199, "theo": 23.0602, "change": -0.35, "open": 22.65, "high": 22.9, "low": 22.65, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-11-09T12:42:47", "percent_change": -1.50538, "prev_day_close": 23.25}, {"option": "EPAM270416C00170000", "bid": 14.7, "bid_size": 20.0, "ask": 17.5, "ask_size": 20.0, "iv": 0.484, "open_interest": 35.0, "volume": 0.0, "delta": 0.4936, "gamma": 0.008, "vega": 0.4124, "theta": -0.0611, "rho": 0.2656, "theo": 16.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.98, "last_trade_time": "2026-11-06T11:38:01", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "EPAM270416P00170000", "bid": 25.2, "bid_size": 25.0, "ask": 27.5, "ask_size": 13.0, "iv": 0.4914, "open_interest": 7.0, "volume": 0.0, "delta": -0.5243, "gamma": 0.0084, "vega": 0.4081, "theta": -0.0632, "rho": -0.3366, "theo": 26.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.7, "last_trade_time": "2026-11-06T10:24:25", "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "EPAM270416C00175000", "bid": 12.5, "bid_size": 25.0, "ask": 15.8, "ask_size": 21.0, "iv": 0.4781, "open_interest": 1.0, "volume": 0.0, "delta": 0.457, "gamma": 0.0079, "vega": 0.41, "theta": -0.0608, "rho": 0.2483, "theo": 14.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-11-05T11:51:40", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "EPAM270416P00175000", "bid": 28.3, "bid_size": 12.0, "ask": 31.1, "ask_size": 16.0, "iv": 0.4933, "open_interest": 1.0, "volume": 0.0, "delta": -0.563, "gamma": 0.0084, "vega": 0.4034, "theta": -0.0625, "rho": -0.3554, "theo": 29.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.9, "last_trade_time": "2026-11-05T12:56:52", "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "EPAM270416C00180000", "bid": 11.0, "bid_size": 40.0, "ask": 14.2, "ask_size": 30.0, "iv": 0.4781, "open_interest": 30.0, "volume": 3.0, "delta": 0.4218, "gamma": 0.0078, "vega": 0.4044, "theta": -0.06, "rho": 0.2311, "theo": 12.7756, "change": -1.55, "open": 14.0, "high": 14.0, "low": 12.5, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-09T15:39:37", "percent_change": -11.032, "prev_day_close": 14.0500001907349}, {"option": "EPAM270416P00180000", "bid": 31.8, "bid_size": 19.0, "ask": 34.4, "ask_size": 17.0, "iv": 0.4922, "open_interest": 0.0, "volume": 0.0, "delta": -0.6006, "gamma": 0.0084, "vega": 0.3945, "theta": -0.0614, "rho": -0.366, "theo": 32.7138, "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": 32.6499996185303}, {"option": "EPAM270416C00185000", "bid": 10.2, "bid_size": 14.0, "ask": 12.8, "ask_size": 14.0, "iv": 0.4856, "open_interest": 3.0, "volume": 0.0, "delta": 0.3882, "gamma": 0.0077, "vega": 0.396, "theta": -0.0588, "rho": 0.2143, "theo": 11.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-11-05T12:21:29", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "EPAM270416P00185000", "bid": 35.4, "bid_size": 14.0, "ask": 37.5, "ask_size": 12.0, "iv": 0.4858, "open_interest": 0.0, "volume": 0.0, "delta": -0.6367, "gamma": 0.0083, "vega": 0.3831, "theta": -0.0599, "rho": -0.3793, "theo": 36.296, "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": 36.25}, {"option": "EPAM270416C00190000", "bid": 8.4, "bid_size": 26.0, "ask": 11.5, "ask_size": 14.0, "iv": 0.4782, "open_interest": 11.0, "volume": 7.0, "delta": 0.3564, "gamma": 0.0075, "vega": 0.3854, "theta": -0.0572, "rho": 0.198, "theo": 10.0748, "change": -0.95, "open": 10.1, "high": 10.1, "low": 10.1, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-11-09T15:02:40", "percent_change": -8.59728, "prev_day_close": 11.0499997138977}, {"option": "EPAM270416P00190000", "bid": 39.2, "bid_size": 16.0, "ask": 41.6, "ask_size": 12.0, "iv": 0.4912, "open_interest": 2.0, "volume": 0.0, "delta": -0.6713, "gamma": 0.0081, "vega": 0.3677, "theta": -0.058, "rho": -0.3823, "theo": 40.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.9, "last_trade_time": "2026-11-05T14:01:32", "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "EPAM270416C00195000", "bid": 7.1, "bid_size": 23.0, "ask": 10.6, "ask_size": 16.0, "iv": 0.479, "open_interest": 4.0, "volume": 0.0, "delta": 0.3264, "gamma": 0.0072, "vega": 0.3727, "theta": -0.0554, "rho": 0.1824, "theo": 8.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-11-05T13:00:12", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "EPAM270416P00195000", "bid": 43.1, "bid_size": 19.0, "ask": 45.1, "ask_size": 12.0, "iv": 0.486, "open_interest": 0.0, "volume": 0.0, "delta": -0.7041, "gamma": 0.008, "vega": 0.3512, "theta": -0.0559, "rho": -0.3886, "theo": 43.9396, "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": 43.6000003814697}, {"option": "EPAM270416C00200000", "bid": 6.6, "bid_size": 19.0, "ask": 9.4, "ask_size": 20.0, "iv": 0.4836, "open_interest": 9.0, "volume": 2.0, "delta": 0.2984, "gamma": 0.007, "vega": 0.3587, "theta": -0.0534, "rho": 0.1678, "theo": 7.9306, "change": -0.66, "open": 8.09, "high": 8.09, "low": 8.09, "tick": "down", "last_trade_price": 8.09, "last_trade_time": "2026-11-09T09:37:51", "percent_change": -7.54286, "prev_day_close": 8.75000023841858}, {"option": "EPAM270416P00200000", "bid": 47.1, "bid_size": 20.0, "ask": 49.6, "ask_size": 14.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": -0.735, "gamma": 0.0077, "vega": 0.3307, "theta": -0.0536, "rho": -0.3849, "theo": 47.9745, "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": 47.3500003814697}, {"option": "EPAM270416C00210000", "bid": 4.5, "bid_size": 25.0, "ask": 7.7, "ask_size": 26.0, "iv": 0.4784, "open_interest": 0.0, "volume": 0.0, "delta": 0.2483, "gamma": 0.0063, "vega": 0.3276, "theta": -0.0488, "rho": 0.1409, "theo": 6.2433, "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": 7.09999990463257}, {"option": "EPAM270416P00210000", "bid": 55.4, "bid_size": 11.0, "ask": 58.0, "ask_size": 12.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": -0.7914, "gamma": 0.0072, "vega": 0.288, "theta": -0.0485, "rho": -0.3689, "theo": 56.4043, "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": 55.1499996185303}, {"option": "EPAM270416C00220000", "bid": 3.7, "bid_size": 23.0, "ask": 5.7, "ask_size": 15.0, "iv": 0.4774, "open_interest": 12.0, "volume": 0.0, "delta": 0.2053, "gamma": 0.0057, "vega": 0.2943, "theta": -0.044, "rho": 0.1172, "theo": 4.9103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-06T10:32:32", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "EPAM270416P00220000", "bid": 64.3, "bid_size": 11.0, "ask": 66.9, "ask_size": 12.0, "iv": 0.4991, "open_interest": 0.0, "volume": 0.0, "delta": -0.8405, "gamma": 0.0067, "vega": 0.2427, "theta": -0.0432, "rho": -0.3448, "theo": 65.2446, "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": 63.8999977111816}, {"option": "EPAM270416C00230000", "bid": 2.35, "bid_size": 19.0, "ask": 4.3, "ask_size": 13.0, "iv": 0.4648, "open_interest": 1.0, "volume": 1.0, "delta": 0.1697, "gamma": 0.005, "vega": 0.2616, "theta": -0.0393, "rho": 0.0974, "theo": 3.882, "change": -1.2, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T10:48:19", "percent_change": -26.6667, "prev_day_close": 4.50000011920929}, {"option": "EPAM270416P00230000", "bid": 73.6, "bid_size": 14.0, "ask": 76.2, "ask_size": 14.0, "iv": 0.511, "open_interest": 0.0, "volume": 0.0, "delta": -0.8828, "gamma": 0.006, "vega": 0.1922, "theta": -0.038, "rho": -0.2997, "theo": 74.4189, "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": 72.8999977111816}], "symbol": "EPAM", "security_type": "stock", "exchange_id": 3, "current_price": 156.82, "price_change": -2.49, "price_change_percent": -1.563, "bid": 155.2, "ask": 161.04, "bid_size": 100, "ask_size": 100, "open": 156.46, "high": 159.1899, "low": 155.29, "close": 156.82, "prev_day_close": 159.31, "volume": 1980722, "iv30": 46.586, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201686, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "EPAM"}