{"timestamp": "2026-11-11 00:41:43", "data": {"options": [{"option": "EPM261120C00002500", "bid": 0.4, "bid_size": 156.0, "ask": 2.05, "ask_size": 43.0, "iv": 2.3429, "open_interest": 0.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.1097, "vega": 0.0005, "theta": -0.0034, "rho": 0.0008, "theo": 1.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-17T09:55:10", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "EPM261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.543, "open_interest": 0.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.1102, "vega": 0.0006, "theta": -0.0036, "rho": 0.0, "theo": 0.0156, "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": 0.025000000372529}, {"option": "EPM261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.28, "open_interest": 4.0, "volume": 0.0, "delta": 0.0833, "gamma": 0.1968, "vega": 0.0009, "theta": -0.0056, "rho": 0.0001, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T15:20:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EPM261120P00005000", "bid": 0.95, "bid_size": 155.0, "ask": 2.45, "ask_size": 95.0, "iv": 2.9878, "open_interest": 3.0, "volume": 0.0, "delta": -0.9279, "gamma": 0.2038, "vega": 0.0008, "theta": -0.0057, "rho": -0.0006, "theo": 1.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T09:30:31", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "EPM261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 645.0, "iv": 6.5229, "open_interest": 0.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0568, "vega": 0.0004, "theta": -0.0043, "rho": 0.0, "theo": 0.0144, "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": 0.5}, {"option": "EPM261120P00007500", "bid": 3.2, "bid_size": 155.0, "ask": 5.1, "ask_size": 95.0, "iv": 4.2352, "open_interest": 0.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.0616, "vega": 0.0003, "theta": -0.0041, "rho": -0.0006, "theo": 3.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "EPM261218C00002500", "bid": 0.4, "bid_size": 261.0, "ask": 1.75, "ask_size": 65.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0931, "vega": 0.0009, "theta": -0.0007, "rho": 0.0022, "theo": 1.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-10-19T09:34:37", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "EPM261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 110.0, "iv": 0.747, "open_interest": 0.0, "volume": 0.0, "delta": -0.0585, "gamma": 0.143, "vega": 0.0013, "theta": -0.0012, "rho": -0.0002, "theo": 0.022, "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": 0.025000000372529}, {"option": "EPM261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 76.0, "iv": 0.6905, "open_interest": 1.0, "volume": 0.0, "delta": 0.086, "gamma": 0.2014, "vega": 0.0018, "theta": -0.0016, "rho": 0.0003, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T13:29:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EPM261218P00005000", "bid": 0.9, "bid_size": 120.0, "ask": 2.2, "ask_size": 60.0, "iv": 0.9217, "open_interest": 0.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.1807, "vega": 0.0016, "theta": -0.0013, "rho": -0.0047, "theo": 1.5036, "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": 1.59999996423721}, {"option": "EPM261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1712.0, "iv": 2.1785, "open_interest": 0.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.0541, "vega": 0.0008, "theta": -0.0011, "rho": 0.0001, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "EPM261218P00007500", "bid": 3.4, "bid_size": 120.0, "ask": 4.8, "ask_size": 60.0, "iv": 1.8092, "open_interest": 0.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.0521, "vega": 0.0007, "theta": -0.0007, "rho": -0.0072, "theo": 3.9806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "EPM270115C00002500", "bid": 0.3, "bid_size": 491.0, "ask": 1.8, "ask_size": 86.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.12, "vega": 0.0014, "theta": -0.0008, "rho": 0.0024, "theo": 1.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T11:39:02", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "EPM270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.7128, "open_interest": 2.0, "volume": 0.0, "delta": -0.0845, "gamma": 0.1543, "vega": 0.0023, "theta": -0.0012, "rho": -0.0006, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-16T09:30:06", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "EPM270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 201.0, "iv": 0.5973, "open_interest": 1486.0, "volume": 84.0, "delta": 0.1343, "gamma": 0.2399, "vega": 0.0032, "theta": -0.0015, "rho": 0.0008, "theo": 0.0534, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T15:59:22", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "EPM270115P00005000", "bid": 0.85, "bid_size": 498.0, "ask": 1.95, "ask_size": 393.0, "iv": 0.0, "open_interest": 160.0, "volume": 0.0, "delta": -0.9111, "gamma": 0.2198, "vega": 0.0026, "theta": -0.0012, "rho": -0.0051, "theo": 1.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-28T09:30:03", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "EPM270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 200.0, "iv": 1.1583, "open_interest": 17.0, "volume": 0.0, "delta": 0.065, "gamma": 0.0864, "vega": 0.0019, "theta": -0.0014, "rho": 0.0004, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-06T10:27:45", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "EPM270115P00007500", "bid": 3.5, "bid_size": 155.0, "ask": 4.7, "ask_size": 95.0, "iv": 1.5029, "open_interest": 0.0, "volume": 0.0, "delta": -0.9657, "gamma": 0.0748, "vega": 0.0014, "theta": -0.0007, "rho": -0.0075, "theo": 3.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "EPM270416C00002500", "bid": 0.75, "bid_size": 375.0, "ask": 1.4, "ask_size": 140.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": 0.919, "gamma": 0.1667, "vega": 0.0034, "theta": -0.0006, "rho": 0.0044, "theo": 1.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-23T11:37:30", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "EPM270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 767.0, "iv": 0.8207, "open_interest": 75.0, "volume": 0.0, "delta": -0.1492, "gamma": 0.1795, "vega": 0.0052, "theta": -0.001, "rho": -0.0025, "theo": 0.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T10:53:49", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "EPM270416C00005000", "bid": 0.05, "bid_size": 10.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.4649, "open_interest": 1731.0, "volume": 10.0, "delta": 0.1642, "gamma": 0.2425, "vega": 0.0055, "theta": -0.0008, "rho": 0.002, "theo": 0.0762, "change": -0.01, "open": 0.1, "high": 0.1, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T14:19:39", "percent_change": -10.0, "prev_day_close": 0.100000003352761}, {"option": "EPM270416P00005000", "bid": 0.65, "bid_size": 155.0, "ask": 2.6, "ask_size": 95.0, "iv": 0.5619, "open_interest": 1.0, "volume": 0.0, "delta": -0.8648, "gamma": 0.2296, "vega": 0.0051, "theta": -0.0004, "rho": -0.016, "theo": 1.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-08-24T15:04:26", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "EPM270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6268, "open_interest": 46.0, "volume": 0.0, "delta": 0.0637, "gamma": 0.0851, "vega": 0.0028, "theta": -0.0006, "rho": 0.0008, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T10:11:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EPM270416P00007500", "bid": 3.3, "bid_size": 155.0, "ask": 4.9, "ask_size": 95.0, "iv": 0.9232, "open_interest": 13.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0802, "vega": 0.0025, "theta": 0.0, "rho": -0.0251, "theo": 3.9933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-30T15:57:39", "percent_change": 0.0, "prev_day_close": 4.19999992847443}], "symbol": "EPM", "security_type": "stock", "exchange_id": 3, "current_price": 3.57, "price_change": 0.03, "price_change_percent": 0.8475, "bid": 3.43, "ask": 3.49, "bid_size": 200, "ask_size": 500, "open": 3.53, "high": 3.61, "low": 3.45, "close": 3.57, "prev_day_close": 3.54, "volume": 445303, "iv30": 35.463, "iv30_change": -0.756, "iv30_change_percent": -2.0873, "seqno": 21100892886, "last_trade_time": "2026-11-10T15:59:59", "tick": "up"}, "symbol": "EPM"}