{"timestamp": "2026-11-07 02:43:33", "data": {"options": [{"option": "EPC261120C00007500", "bid": 18.1, "bid_size": 65.0, "ask": 22.9, "ask_size": 12.0, "iv": 3.3338, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0011, "vega": 0.0008, "theta": -0.0107, "rho": 0.0006, "theo": 20.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "EPC261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0011, "vega": 0.001, "theta": -0.0102, "rho": -0.0001, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EPC261120C00010000", "bid": 15.6, "bid_size": 65.0, "ask": 20.5, "ask_size": 26.0, "iv": 2.8959, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0019, "vega": 0.0011, "theta": -0.0114, "rho": 0.0009, "theo": 17.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "EPC261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 91.0, "iv": 6.7671, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0018, "vega": 0.0013, "theta": -0.0109, "rho": -0.0001, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EPC261120C00012500", "bid": 13.1, "bid_size": 65.0, "ask": 18.0, "ask_size": 26.0, "iv": 2.3154, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0031, "vega": 0.0016, "theta": -0.0124, "rho": 0.0014, "theo": 15.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-06-04T10:28:05", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "EPC261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 91.0, "iv": 5.5052, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0029, "vega": 0.0018, "theta": -0.0118, "rho": -0.0001, "theo": 0.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "EPC261120C00015000", "bid": 11.0, "bid_size": 68.0, "ask": 15.5, "ask_size": 13.0, "iv": 2.2735, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0051, "vega": 0.0021, "theta": -0.0136, "rho": 0.0016, "theo": 12.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "EPC261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 91.0, "iv": 4.5273, "open_interest": 2.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0049, "vega": 0.0024, "theta": -0.013, "rho": -0.0002, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-06-03T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EPC261120C00017500", "bid": 8.5, "bid_size": 65.0, "ask": 12.9, "ask_size": 12.0, "iv": 1.7221, "open_interest": 5.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0088, "vega": 0.0031, "theta": -0.0156, "rho": 0.0023, "theo": 10.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.93, "last_trade_time": "2026-04-09T14:01:55", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "EPC261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 46.0, "iv": 2.8653, "open_interest": 1.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0085, "vega": 0.0033, "theta": -0.0149, "rho": -0.0003, "theo": 0.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-06-03T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EPC261120C00020000", "bid": 7.8, "bid_size": 13.0, "ask": 8.3, "ask_size": 23.0, "iv": 1.0851, "open_interest": 80.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0162, "vega": 0.0047, "theta": -0.0184, "rho": 0.0031, "theo": 8.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-10-26T12:02:04", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "EPC261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 20.0, "iv": 1.0371, "open_interest": 128.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0157, "vega": 0.005, "theta": -0.0178, "rho": -0.0005, "theo": 0.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T09:41:52", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "EPC261120C00022500", "bid": 4.1, "bid_size": 65.0, "ask": 8.0, "ask_size": 30.0, "iv": 1.2464, "open_interest": 3.0, "volume": 0.0, "delta": 0.9245, "gamma": 0.0328, "vega": 0.0077, "theta": -0.0229, "rho": 0.0039, "theo": 5.5867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-10-26T10:08:24", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "EPC261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 56.0, "iv": 1.4241, "open_interest": 111.0, "volume": 1.0, "delta": -0.0768, "gamma": 0.0322, "vega": 0.0079, "theta": -0.0224, "rho": -0.0009, "theo": 0.1617, "change": -0.575, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T11:04:49", "percent_change": -85.1852, "prev_day_close": 0.675000011920929}, {"option": "EPC261120C00025000", "bid": 1.05, "bid_size": 71.0, "ask": 5.9, "ask_size": 53.0, "iv": 0.7797, "open_interest": 4.0, "volume": 0.0, "delta": 0.834, "gamma": 0.0741, "vega": 0.0136, "theta": -0.0305, "rho": 0.0049, "theo": 3.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-11-04T12:30:31", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "EPC261120P00025000", "bid": 0.1, "bid_size": 47.0, "ask": 0.6, "ask_size": 33.0, "iv": 0.6443, "open_interest": 74.0, "volume": 0.0, "delta": -0.1667, "gamma": 0.0733, "vega": 0.0137, "theta": -0.0302, "rho": -0.0019, "theo": 0.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "EPC261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 46.0, "iv": 0.7849, "open_interest": 9.0, "volume": 0.0, "delta": 0.2875, "gamma": 0.1053, "vega": 0.0187, "theta": -0.0395, "rho": 0.0025, "theo": 0.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-10-30T13:06:39", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "EPC261120P00030000", "bid": 1.0, "bid_size": 68.0, "ask": 5.0, "ask_size": 51.0, "iv": 0.784, "open_interest": 0.0, "volume": 0.0, "delta": -0.7106, "gamma": 0.1049, "vega": 0.0186, "theta": -0.0394, "rho": -0.0086, "theo": 2.6191, "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": 2.25}, {"option": "EPC261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 53.0, "iv": 2.1595, "open_interest": 18.0, "volume": 0.0, "delta": 0.0894, "gamma": 0.0364, "vega": 0.0088, "theta": -0.0247, "rho": 0.0008, "theo": 0.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T11:59:40", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "EPC261120P00035000", "bid": 6.0, "bid_size": 65.0, "ask": 9.5, "ask_size": 47.0, "iv": 1.2163, "open_interest": 1.0, "volume": 0.0, "delta": -0.9081, "gamma": 0.0364, "vega": 0.0088, "theta": -0.0247, "rho": -0.0119, "theo": 7.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-07-20T09:30:02", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "EPC261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 84.0, "iv": 2.6438, "open_interest": 6.0, "volume": 0.0, "delta": 0.0382, "gamma": 0.0154, "vega": 0.0045, "theta": -0.0149, "rho": 0.0004, "theo": 0.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-07-27T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EPC261120P00040000", "bid": 11.0, "bid_size": 65.0, "ask": 13.8, "ask_size": 34.0, "iv": 1.3362, "open_interest": 0.0, "volume": 0.0, "delta": -0.9597, "gamma": 0.0155, "vega": 0.0045, "theta": -0.0151, "rho": -0.0113, "theo": 12.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "EPC261218C00015000", "bid": 11.0, "bid_size": 45.0, "ask": 15.5, "ask_size": 8.0, "iv": 1.4138, "open_interest": 0.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.01, "vega": 0.0123, "theta": -0.0251, "rho": 0.008, "theo": 13.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "EPC261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 92.0, "iv": 2.3991, "open_interest": 0.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.0097, "vega": 0.0134, "theta": -0.0245, "rho": -0.003, "theo": 0.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "EPC261218C00017500", "bid": 8.5, "bid_size": 65.0, "ask": 13.0, "ask_size": 19.0, "iv": 1.1192, "open_interest": 0.0, "volume": 0.0, "delta": 0.907, "gamma": 0.0149, "vega": 0.0148, "theta": -0.0248, "rho": 0.0092, "theo": 10.9388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "EPC261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 92.0, "iv": 1.9608, "open_interest": 0.0, "volume": 0.0, "delta": -0.098, "gamma": 0.0145, "vega": 0.0163, "theta": -0.0242, "rho": -0.0038, "theo": 0.6575, "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": 2.04999995231628}, {"option": "EPC261218C00020000", "bid": 6.0, "bid_size": 79.0, "ask": 9.9, "ask_size": 15.0, "iv": 0.516, "open_interest": 69.0, "volume": 0.0, "delta": 0.8758, "gamma": 0.0227, "vega": 0.0188, "theta": -0.0246, "rho": 0.0109, "theo": 8.5067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-10-26T12:02:04", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "EPC261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 54.0, "iv": 1.6, "open_interest": 10.0, "volume": 0.0, "delta": -0.1305, "gamma": 0.0221, "vega": 0.02, "theta": -0.024, "rho": -0.0049, "theo": 0.7275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T09:30:15", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "EPC261218C00022500", "bid": 3.5, "bid_size": 68.0, "ask": 8.0, "ask_size": 27.0, "iv": 0.6234, "open_interest": 33.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.0359, "vega": 0.0239, "theta": -0.0245, "rho": 0.0124, "theo": 6.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-10-26T10:08:24", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "EPC261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 63.0, "iv": 0.9988, "open_interest": 77.0, "volume": 0.0, "delta": -0.1829, "gamma": 0.0348, "vega": 0.025, "theta": -0.0238, "rho": -0.0068, "theo": 0.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T11:14:59", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "EPC261218C00025000", "bid": 1.5, "bid_size": 69.0, "ask": 6.0, "ask_size": 46.0, "iv": 0.582, "open_interest": 0.0, "volume": 0.0, "delta": 0.7297, "gamma": 0.0573, "vega": 0.0306, "theta": -0.0248, "rho": 0.0129, "theo": 3.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "EPC261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 53.0, "iv": 0.8211, "open_interest": 25.0, "volume": 0.0, "delta": -0.2776, "gamma": 0.0553, "vega": 0.0315, "theta": -0.0239, "rho": -0.0102, "theo": 1.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T09:30:22", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EPC261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.8928, "open_interest": 0.0, "volume": 0.0, "delta": 0.3952, "gamma": 0.0666, "vega": 0.0361, "theta": -0.027, "rho": 0.0092, "theo": 1.4376, "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": 2.55000004917383}, {"option": "EPC261218P00030000", "bid": 1.5, "bid_size": 66.0, "ask": 5.5, "ask_size": 53.0, "iv": 0.5614, "open_interest": 0.0, "volume": 0.0, "delta": -0.6014, "gamma": 0.0653, "vega": 0.036, "theta": -0.0265, "rho": -0.023, "theo": 3.6993, "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": 2.04999995231628}, {"option": "EPC261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 53.0, "iv": 0.9534, "open_interest": 0.0, "volume": 0.0, "delta": 0.2319, "gamma": 0.0408, "vega": 0.0287, "theta": -0.0269, "rho": 0.0057, "theo": 0.8752, "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": 2.09999990463257}, {"option": "EPC261218P00035000", "bid": 6.0, "bid_size": 68.0, "ask": 9.5, "ask_size": 50.0, "iv": 0.6482, "open_interest": 0.0, "volume": 0.0, "delta": -0.7617, "gamma": 0.0406, "vega": 0.0287, "theta": -0.0268, "rho": -0.03, "theo": 8.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "EPC261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 84.0, "iv": 1.4287, "open_interest": 0.0, "volume": 0.0, "delta": 0.1598, "gamma": 0.0274, "vega": 0.0228, "theta": -0.0252, "rho": 0.004, "theo": 0.6334, "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": 2.04999995231628}, {"option": "EPC261218P00040000", "bid": 11.0, "bid_size": 68.0, "ask": 14.5, "ask_size": 49.0, "iv": 0.8825, "open_interest": 0.0, "volume": 0.0, "delta": -0.8338, "gamma": 0.0275, "vega": 0.0229, "theta": -0.0252, "rho": -0.0334, "theo": 12.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "EPC270219C00012500", "bid": 13.5, "bid_size": 49.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.9894, "open_interest": 0.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.005, "vega": 0.0103, "theta": -0.0045, "rho": 0.0326, "theo": 15.6844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "EPC270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 29.0, "iv": 0.9354, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.005, "vega": 0.0103, "theta": -0.0045, "rho": -0.0028, "theo": 0.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "EPC270219C00015000", "bid": 11.0, "bid_size": 67.0, "ask": 15.5, "ask_size": 22.0, "iv": 0.7703, "open_interest": 0.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0079, "vega": 0.0137, "theta": -0.005, "rho": 0.0386, "theo": 13.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "EPC270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 53.0, "iv": 1.1519, "open_interest": 0.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0079, "vega": 0.0137, "theta": -0.005, "rho": -0.0038, "theo": 0.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "EPC270219C00017500", "bid": 8.5, "bid_size": 64.0, "ask": 13.0, "ask_size": 22.0, "iv": 0.5871, "open_interest": 0.0, "volume": 0.0, "delta": 0.9379, "gamma": 0.0127, "vega": 0.0186, "theta": -0.0057, "rho": 0.0439, "theo": 10.8619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "EPC270219P00017500", "bid": 0.05, "bid_size": 5.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.6372, "open_interest": 70.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0128, "vega": 0.0187, "theta": -0.0058, "rho": -0.0055, "theo": 0.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-02T15:48:55", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "EPC270219C00020000", "bid": 8.1, "bid_size": 12.0, "ask": 8.9, "ask_size": 13.0, "iv": 0.5486, "open_interest": 9.0, "volume": 0.0, "delta": 0.9033, "gamma": 0.0207, "vega": 0.0259, "theta": -0.0068, "rho": 0.0478, "theo": 8.5207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-07-15T12:33:53", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "EPC270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.5334, "open_interest": 51.0, "volume": 0.0, "delta": -0.0986, "gamma": 0.021, "vega": 0.026, "theta": -0.0068, "rho": -0.0083, "theo": 0.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T10:54:41", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "EPC270219C00022500", "bid": 4.1, "bid_size": 64.0, "ask": 8.1, "ask_size": 10.0, "iv": 0.4244, "open_interest": 0.0, "volume": 0.0, "delta": 0.8408, "gamma": 0.0336, "vega": 0.0365, "theta": -0.0084, "rho": 0.0492, "theo": 6.3093, "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": 7.5}, {"option": "EPC270219P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.8948, "open_interest": 1.0, "volume": 0.0, "delta": -0.1622, "gamma": 0.034, "vega": 0.0367, "theta": -0.0085, "rho": -0.0133, "theo": 0.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-07-20T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EPC270219C00025000", "bid": 2.4, "bid_size": 64.0, "ask": 6.8, "ask_size": 49.0, "iv": 0.4892, "open_interest": 8.0, "volume": 0.0, "delta": 0.7328, "gamma": 0.0491, "vega": 0.0493, "theta": -0.0105, "rho": 0.046, "theo": 4.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-06-23T14:02:05", "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "EPC270219P00025000", "bid": 0.05, "bid_size": 951.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.6861, "open_interest": 4.0, "volume": 0.0, "delta": -0.2724, "gamma": 0.0501, "vega": 0.0495, "theta": -0.0107, "rho": -0.0215, "theo": 1.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EPC270219C00030000", "bid": 0.2, "bid_size": 952.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.5495, "open_interest": 19.0, "volume": 0.0, "delta": 0.4577, "gamma": 0.0551, "vega": 0.0592, "theta": -0.0136, "rho": 0.0304, "theo": 2.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "EPC270219P00030000", "bid": 2.0, "bid_size": 64.0, "ask": 6.0, "ask_size": 46.0, "iv": 0.4846, "open_interest": 3.0, "volume": 0.0, "delta": -0.555, "gamma": 0.0573, "vega": 0.0586, "theta": -0.0141, "rho": -0.0403, "theo": 3.9772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "EPC270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 0.776, "open_interest": 32.0, "volume": 0.0, "delta": 0.2816, "gamma": 0.041, "vega": 0.0504, "theta": -0.0131, "rho": 0.0188, "theo": 1.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-29T09:30:03", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "EPC270219P00035000", "bid": 5.8, "bid_size": 65.0, "ask": 9.5, "ask_size": 49.0, "iv": 0.4569, "open_interest": 2.0, "volume": 0.0, "delta": -0.7373, "gamma": 0.0431, "vega": 0.0482, "theta": -0.0138, "rho": -0.0491, "theo": 8.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-08-07T09:30:02", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "EPC270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 47.0, "iv": 0.5322, "open_interest": 29.0, "volume": 1.0, "delta": 0.1847, "gamma": 0.0292, "vega": 0.0398, "theta": -0.0114, "rho": 0.0124, "theo": 0.779, "change": -0.125, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T09:30:03", "percent_change": -18.5185, "prev_day_close": 0.675000011920929}, {"option": "EPC270219P00040000", "bid": 11.0, "bid_size": 64.0, "ask": 14.5, "ask_size": 38.0, "iv": 0.642, "open_interest": 0.0, "volume": 0.0, "delta": -0.8377, "gamma": 0.0306, "vega": 0.036, "theta": -0.012, "rho": -0.051, "theo": 12.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "EPC270521C00015000", "bid": 11.0, "bid_size": 64.0, "ask": 15.3, "ask_size": 9.0, "iv": 0.6174, "open_interest": 0.0, "volume": 0.0, "delta": 0.9113, "gamma": 0.0103, "vega": 0.0309, "theta": -0.0063, "rho": 0.0447, "theo": 13.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "EPC270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 90.0, "iv": 1.2255, "open_interest": 0.0, "volume": 0.0, "delta": -0.0865, "gamma": 0.0097, "vega": 0.032, "theta": -0.0065, "rho": -0.0157, "theo": 0.8308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "EPC270521C00017500", "bid": 8.6, "bid_size": 64.0, "ask": 13.3, "ask_size": 12.0, "iv": 0.5834, "open_interest": 0.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0146, "vega": 0.0381, "theta": -0.0064, "rho": 0.0548, "theo": 11.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "EPC270521P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 90.0, "iv": 1.0082, "open_interest": 0.0, "volume": 0.0, "delta": -0.1134, "gamma": 0.0142, "vega": 0.0389, "theta": -0.0066, "rho": -0.0197, "theo": 0.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EPC270521C00020000", "bid": 6.5, "bid_size": 64.0, "ask": 11.0, "ask_size": 23.0, "iv": 0.5167, "open_interest": 0.0, "volume": 0.0, "delta": 0.8435, "gamma": 0.021, "vega": 0.0471, "theta": -0.0065, "rho": 0.0646, "theo": 8.9445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "EPC270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.821, "open_interest": 0.0, "volume": 0.0, "delta": -0.152, "gamma": 0.0207, "vega": 0.0476, "theta": -0.0068, "rho": -0.0254, "theo": 1.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "EPC270521C00022500", "bid": 4.6, "bid_size": 67.0, "ask": 9.0, "ask_size": 18.0, "iv": 0.4803, "open_interest": 0.0, "volume": 0.0, "delta": 0.7843, "gamma": 0.03, "vega": 0.0578, "theta": -0.0069, "rho": 0.0702, "theo": 6.7726, "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": 7.79999995231628}, {"option": "EPC270521P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.6528, "open_interest": 1.0, "volume": 0.0, "delta": -0.2107, "gamma": 0.03, "vega": 0.0584, "theta": -0.0071, "rho": -0.0339, "theo": 1.3683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "EPC270521C00025000", "bid": 3.0, "bid_size": 38.0, "ask": 7.4, "ask_size": 50.0, "iv": 0.4676, "open_interest": 0.0, "volume": 0.0, "delta": 0.695, "gamma": 0.0406, "vega": 0.0698, "theta": -0.0074, "rho": 0.0715, "theo": 4.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "EPC270521P00025000", "bid": 0.2, "bid_size": 951.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.5094, "open_interest": 3.0, "volume": 0.0, "delta": -0.3003, "gamma": 0.0409, "vega": 0.0701, "theta": -0.0076, "rho": -0.0468, "theo": 1.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-08T09:30:02", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "EPC270521C00030000", "bid": 0.9, "bid_size": 53.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.459, "open_interest": 0.0, "volume": 0.0, "delta": 0.4705, "gamma": 0.0462, "vega": 0.0798, "theta": -0.0085, "rho": 0.0548, "theo": 2.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "EPC270521P00030000", "bid": 2.5, "bid_size": 53.0, "ask": 6.5, "ask_size": 39.0, "iv": 0.4123, "open_interest": 3.0, "volume": 0.0, "delta": -0.5279, "gamma": 0.0472, "vega": 0.0797, "theta": -0.0086, "rho": -0.0808, "theo": 4.5622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-06T09:30:03", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "EPC270521C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 53.0, "iv": 0.4924, "open_interest": 7.0, "volume": 0.0, "delta": 0.323, "gamma": 0.0366, "vega": 0.0723, "theta": -0.0088, "rho": 0.0382, "theo": 1.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-06T09:30:03", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "EPC270521P00035000", "bid": 6.5, "bid_size": 64.0, "ask": 10.0, "ask_size": 48.0, "iv": 0.4269, "open_interest": 1.0, "volume": 0.0, "delta": -0.6794, "gamma": 0.0381, "vega": 0.0713, "theta": -0.0088, "rho": -0.1029, "theo": 8.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-10-06T09:30:03", "percent_change": 0.0, "prev_day_close": 7.0}], "symbol": "EPC", "security_type": "stock", "exchange_id": 3, "current_price": 27.99, "price_change": -0.57, "price_change_percent": -1.9958, "bid": 19.85, "ask": 35.0, "bid_size": 500, "ask_size": 600, "open": 27.6, "high": 28.36, "low": 27.45, "close": 27.99, "prev_day_close": 28.56, "volume": 405601, "iv30": 55.309, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 59444094647, "last_trade_time": "2026-11-06T15:59:59", "tick": "down"}, "symbol": "EPC"}