{"timestamp": "2026-11-10 00:14:30", "data": {"options": [{"option": "EPP261120C00046000", "bid": 9.4, "bid_size": 31.0, "ask": 11.1, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0146, "vega": 0.01, "theta": -0.0315, "rho": 0.0084, "theo": 10.4787, "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": 10.2000002861023}, {"option": "EPP261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 74.0, "iv": 0.907, "open_interest": 0.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0143, "vega": 0.0102, "theta": -0.0321, "rho": -0.001, "theo": 0.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EPP261120C00047000", "bid": 8.4, "bid_size": 31.0, "ask": 10.1, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0173, "vega": 0.0111, "theta": -0.0326, "rho": 0.0087, "theo": 9.4908, "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": 9.20000004768372}, {"option": "EPP261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 74.0, "iv": 0.8333, "open_interest": 0.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0171, "vega": 0.0113, "theta": -0.0332, "rho": -0.0012, "theo": 0.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EPP261120C00048000", "bid": 7.4, "bid_size": 31.0, "ask": 9.1, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0209, "vega": 0.0123, "theta": -0.0338, "rho": 0.009, "theo": 8.5049, "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": 8.20000004768372}, {"option": "EPP261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 74.0, "iv": 0.7601, "open_interest": 0.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0206, "vega": 0.0126, "theta": -0.0343, "rho": -0.0014, "theo": 0.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EPP261120C00049000", "bid": 6.5, "bid_size": 31.0, "ask": 8.2, "ask_size": 56.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.0255, "vega": 0.0139, "theta": -0.035, "rho": 0.0095, "theo": 7.5215, "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": 7.20000004768372}, {"option": "EPP261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 74.0, "iv": 0.6871, "open_interest": 0.0, "volume": 0.0, "delta": -0.076, "gamma": 0.0252, "vega": 0.0141, "theta": -0.0354, "rho": -0.0016, "theo": 0.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EPP261120C00050000", "bid": 5.5, "bid_size": 31.0, "ask": 7.2, "ask_size": 41.0, "iv": 0.3161, "open_interest": 0.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0316, "vega": 0.0157, "theta": -0.0363, "rho": 0.0097, "theo": 6.5418, "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": 6.40000009536743}, {"option": "EPP261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 66.0, "iv": 0.6141, "open_interest": 0.0, "volume": 0.0, "delta": -0.0893, "gamma": 0.0312, "vega": 0.0159, "theta": -0.0366, "rho": -0.0018, "theo": 0.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EPP261120C00051000", "bid": 4.6, "bid_size": 31.0, "ask": 6.2, "ask_size": 41.0, "iv": 0.3518, "open_interest": 0.0, "volume": 0.0, "delta": 0.8935, "gamma": 0.0399, "vega": 0.018, "theta": -0.0376, "rho": 0.01, "theo": 5.5671, "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": 5.39999997615814}, {"option": "EPP261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 74.0, "iv": 0.5407, "open_interest": 0.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.0395, "vega": 0.0182, "theta": -0.0379, "rho": -0.0022, "theo": 0.242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EPP261120C00052000", "bid": 3.7, "bid_size": 31.0, "ask": 5.1, "ask_size": 41.0, "iv": 0.2953, "open_interest": 0.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0516, "vega": 0.0208, "theta": -0.0389, "rho": 0.0102, "theo": 4.6001, "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": 3.89999997615814}, {"option": "EPP261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 0.4666, "open_interest": 0.0, "volume": 0.0, "delta": -0.1305, "gamma": 0.0512, "vega": 0.0209, "theta": -0.0391, "rho": -0.0027, "theo": 0.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EPP261120C00053000", "bid": 2.7, "bid_size": 31.0, "ask": 4.3, "ask_size": 41.0, "iv": 0.3014, "open_interest": 0.0, "volume": 0.0, "delta": 0.836, "gamma": 0.0686, "vega": 0.0243, "theta": -0.0402, "rho": 0.0106, "theo": 3.6457, "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": 3.5}, {"option": "EPP261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 33.0, "iv": 0.3909, "open_interest": 0.0, "volume": 0.0, "delta": -0.1643, "gamma": 0.0682, "vega": 0.0244, "theta": -0.0404, "rho": -0.0034, "theo": 0.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EPP261120C00054000", "bid": 1.8, "bid_size": 31.0, "ask": 3.2, "ask_size": 41.0, "iv": 0.2335, "open_interest": 1.0, "volume": 0.0, "delta": 0.7848, "gamma": 0.0941, "vega": 0.0287, "theta": -0.0414, "rho": 0.0106, "theo": 2.7148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-05T09:30:28", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "EPP261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.3125, "open_interest": 0.0, "volume": 0.0, "delta": -0.2154, "gamma": 0.0936, "vega": 0.0288, "theta": -0.0414, "rho": -0.0044, "theo": 0.3892, "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": 0.524999976158142}, {"option": "EPP261120C00055000", "bid": 1.2, "bid_size": 31.0, "ask": 3.8, "ask_size": 148.0, "iv": 0.4561, "open_interest": 0.0, "volume": 0.0, "delta": 0.7016, "gamma": 0.1311, "vega": 0.034, "theta": -0.0422, "rho": 0.01, "theo": 1.8361, "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": 1.55000004172325}, {"option": "EPP261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 29.0, "iv": 0.2444, "open_interest": 0.0, "volume": 0.0, "delta": -0.2985, "gamma": 0.1305, "vega": 0.0341, "theta": -0.0422, "rho": -0.0062, "theo": 0.5105, "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": "EPP261120C00056000", "bid": 0.55, "bid_size": 44.0, "ask": 1.7, "ask_size": 44.0, "iv": 0.2449, "open_interest": 0.0, "volume": 0.0, "delta": 0.564, "gamma": 0.1692, "vega": 0.0385, "theta": -0.0425, "rho": 0.0086, "theo": 1.0957, "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": 0.824999988079071}, {"option": "EPP261120P00056000", "bid": 0.2, "bid_size": 253.0, "ask": 1.35, "ask_size": 56.0, "iv": 0.2385, "open_interest": 0.0, "volume": 0.0, "delta": -0.4358, "gamma": 0.1685, "vega": 0.0385, "theta": -0.0423, "rho": -0.009, "theo": 0.7703, "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": 0.949999988079071}, {"option": "EPP261120C00057000", "bid": 0.1, "bid_size": 253.0, "ask": 1.05, "ask_size": 30.0, "iv": 0.2218, "open_interest": 0.0, "volume": 0.0, "delta": 0.3968, "gamma": 0.163, "vega": 0.0378, "theta": -0.0421, "rho": 0.0064, "theo": 0.6462, "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": "EPP261120P00057000", "bid": 0.6, "bid_size": 31.0, "ask": 1.85, "ask_size": 56.0, "iv": 0.2153, "open_interest": 10.0, "volume": 0.0, "delta": -0.6023, "gamma": 0.1625, "vega": 0.0377, "theta": -0.0419, "rho": -0.0126, "theo": 1.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.11, "last_trade_time": "2026-10-08T12:17:19", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "EPP261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 0.2516, "open_interest": 0.0, "volume": 0.0, "delta": 0.2782, "gamma": 0.1247, "vega": 0.033, "theta": -0.0413, "rho": 0.0047, "theo": 0.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EPP261120P00058000", "bid": 1.25, "bid_size": 31.0, "ask": 2.7, "ask_size": 51.0, "iv": 0.2278, "open_interest": 0.0, "volume": 0.0, "delta": -0.7204, "gamma": 0.1243, "vega": 0.0329, "theta": -0.041, "rho": -0.0152, "theo": 2.1198, "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": 2.69999998807907}, {"option": "EPP261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": 0.2076, "gamma": 0.0923, "vega": 0.0282, "theta": -0.0401, "rho": 0.0036, "theo": 0.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EPP261120P00059000", "bid": 2.05, "bid_size": 31.0, "ask": 3.6, "ask_size": 51.0, "iv": 0.2364, "open_interest": 0.0, "volume": 0.0, "delta": -0.7907, "gamma": 0.0921, "vega": 0.0282, "theta": -0.0397, "rho": -0.017, "theo": 3.0205, "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": 3.0}, {"option": "EPP261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 74.0, "iv": 0.3913, "open_interest": 0.0, "volume": 0.0, "delta": 0.1634, "gamma": 0.0701, "vega": 0.0244, "theta": -0.0388, "rho": 0.0029, "theo": 0.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EPP261120P00060000", "bid": 3.0, "bid_size": 31.0, "ask": 4.6, "ask_size": 51.0, "iv": 0.2804, "open_interest": 0.0, "volume": 0.0, "delta": -0.8348, "gamma": 0.07, "vega": 0.0243, "theta": -0.0384, "rho": -0.0181, "theo": 3.9608, "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": 4.60000002384186}, {"option": "EPP261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 0.4534, "open_interest": 0.0, "volume": 0.0, "delta": 0.1336, "gamma": 0.0549, "vega": 0.0213, "theta": -0.0375, "rho": 0.0023, "theo": 0.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EPP261120P00061000", "bid": 2.6, "bid_size": 31.0, "ask": 5.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8646, "gamma": 0.0548, "vega": 0.0212, "theta": -0.0369, "rho": -0.0189, "theo": 4.9199, "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": 5.0}, {"option": "EPP261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 74.0, "iv": 0.5121, "open_interest": 0.0, "volume": 0.0, "delta": 0.1122, "gamma": 0.0442, "vega": 0.0188, "theta": -0.0362, "rho": 0.002, "theo": 0.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EPP261120P00062000", "bid": 3.5, "bid_size": 31.0, "ask": 6.7, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.886, "gamma": 0.0441, "vega": 0.0188, "theta": -0.0355, "rho": -0.0193, "theo": 5.8896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "EPP261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 77.0, "iv": 0.568, "open_interest": 0.0, "volume": 0.0, "delta": 0.0962, "gamma": 0.0363, "vega": 0.0168, "theta": -0.035, "rho": 0.0017, "theo": 0.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EPP261120P00063000", "bid": 4.6, "bid_size": 31.0, "ask": 7.8, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.902, "gamma": 0.0363, "vega": 0.0168, "theta": -0.0342, "rho": -0.0194, "theo": 6.8658, "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": 7.65000009536743}, {"option": "EPP261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 74.0, "iv": 0.6214, "open_interest": 0.0, "volume": 0.0, "delta": 0.0839, "gamma": 0.0304, "vega": 0.0152, "theta": -0.0338, "rho": 0.0015, "theo": 0.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EPP261120P00064000", "bid": 5.6, "bid_size": 31.0, "ask": 8.8, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9144, "gamma": 0.0305, "vega": 0.0152, "theta": -0.0329, "rho": -0.0191, "theo": 7.8465, "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": 8.00000023841858}, {"option": "EPP261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 74.0, "iv": 0.6728, "open_interest": 0.0, "volume": 0.0, "delta": 0.074, "gamma": 0.0259, "vega": 0.0138, "theta": -0.0326, "rho": 0.0013, "theo": 0.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EPP261120P00065000", "bid": 6.6, "bid_size": 31.0, "ask": 9.8, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.026, "vega": 0.0138, "theta": -0.0317, "rho": -0.0188, "theo": 8.8304, "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": 9.00000023841858}, {"option": "EPP261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 77.0, "iv": 0.7224, "open_interest": 0.0, "volume": 0.0, "delta": 0.0661, "gamma": 0.0223, "vega": 0.0126, "theta": -0.0316, "rho": 0.0012, "theo": 0.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EPP261120P00066000", "bid": 7.6, "bid_size": 31.0, "ask": 10.8, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.0224, "vega": 0.0127, "theta": -0.0306, "rho": -0.0183, "theo": 9.8167, "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": 10.0}, {"option": "EPP261218C00045000", "bid": 9.2, "bid_size": 22.0, "ask": 13.5, "ask_size": 152.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": 0.9143, "gamma": 0.0162, "vega": 0.0275, "theta": -0.0197, "rho": 0.0265, "theo": 11.7007, "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": 10.8499999046326}, {"option": "EPP261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 155.0, "iv": 0.7331, "open_interest": 0.0, "volume": 0.0, "delta": -0.1039, "gamma": 0.0178, "vega": 0.033, "theta": -0.023, "rho": -0.0068, "theo": 0.5337, "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": 1.25}, {"option": "EPP261218C00046000", "bid": 8.2, "bid_size": 22.0, "ask": 12.5, "ask_size": 152.0, "iv": 0.301, "open_interest": 0.0, "volume": 0.0, "delta": 0.9057, "gamma": 0.0185, "vega": 0.0287, "theta": -0.0199, "rho": 0.0272, "theo": 10.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "EPP261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 155.0, "iv": 0.6826, "open_interest": 0.0, "volume": 0.0, "delta": -0.1143, "gamma": 0.0204, "vega": 0.0353, "theta": -0.0231, "rho": -0.0074, "theo": 0.5596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "EPP261218C00047000", "bid": 7.2, "bid_size": 22.0, "ask": 11.5, "ask_size": 147.0, "iv": 0.2716, "open_interest": 0.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0213, "vega": 0.0322, "theta": -0.0201, "rho": 0.0283, "theo": 9.7421, "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": 8.94999980926514}, {"option": "EPP261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 155.0, "iv": 0.6324, "open_interest": 0.0, "volume": 0.0, "delta": -0.1265, "gamma": 0.0234, "vega": 0.038, "theta": -0.0232, "rho": -0.0082, "theo": 0.5893, "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": 1.27499997615814}, {"option": "EPP261218C00048000", "bid": 6.2, "bid_size": 22.0, "ask": 10.5, "ask_size": 147.0, "iv": 0.2428, "open_interest": 0.0, "volume": 0.0, "delta": 0.8839, "gamma": 0.0247, "vega": 0.0353, "theta": -0.0203, "rho": 0.0286, "theo": 8.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "EPP261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 155.0, "iv": 0.5874, "open_interest": 0.0, "volume": 0.0, "delta": -0.141, "gamma": 0.0272, "vega": 0.0409, "theta": -0.0232, "rho": -0.0091, "theo": 0.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "EPP261218C00049000", "bid": 5.2, "bid_size": 22.0, "ask": 9.5, "ask_size": 152.0, "iv": 0.2143, "open_interest": 0.0, "volume": 0.0, "delta": 0.8695, "gamma": 0.029, "vega": 0.0372, "theta": -0.0205, "rho": 0.0298, "theo": 7.8019, "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": 6.94999980926514}, {"option": "EPP261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 155.0, "iv": 0.542, "open_interest": 0.0, "volume": 0.0, "delta": -0.1584, "gamma": 0.0317, "vega": 0.0442, "theta": -0.0233, "rho": -0.0102, "theo": 0.6644, "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": 1.29999995231628}, {"option": "EPP261218C00050000", "bid": 4.2, "bid_size": 22.0, "ask": 8.5, "ask_size": 152.0, "iv": 0.1863, "open_interest": 0.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.0344, "vega": 0.0403, "theta": -0.0206, "rho": 0.0306, "theo": 6.8373, "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": 5.94999992847443}, {"option": "EPP261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 155.0, "iv": 0.4959, "open_interest": 0.0, "volume": 0.0, "delta": -0.1796, "gamma": 0.0374, "vega": 0.0479, "theta": -0.0232, "rho": -0.0116, "theo": 0.714, "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": "EPP261218C00051000", "bid": 3.2, "bid_size": 22.0, "ask": 7.5, "ask_size": 145.0, "iv": 0.1587, "open_interest": 0.0, "volume": 0.0, "delta": 0.83, "gamma": 0.0412, "vega": 0.0455, "theta": -0.0208, "rho": 0.0306, "theo": 5.8856, "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": 4.94999992847443}, {"option": "EPP261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 155.0, "iv": 0.4532, "open_interest": 0.0, "volume": 0.0, "delta": -0.2063, "gamma": 0.0446, "vega": 0.0521, "theta": -0.0231, "rho": -0.0132, "theo": 0.7762, "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": 1.42499995231628}, {"option": "EPP261218C00052000", "bid": 2.3, "bid_size": 21.0, "ask": 6.5, "ask_size": 61.0, "iv": 0.1692, "open_interest": 0.0, "volume": 0.0, "delta": 0.8015, "gamma": 0.0499, "vega": 0.0477, "theta": -0.0209, "rho": 0.0315, "theo": 4.9464, "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": "EPP261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 155.0, "iv": 0.4129, "open_interest": 0.0, "volume": 0.0, "delta": -0.2404, "gamma": 0.0535, "vega": 0.0568, "theta": -0.0229, "rho": -0.0154, "theo": 0.8581, "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": "EPP261218C00053000", "bid": 1.5, "bid_size": 21.0, "ask": 6.0, "ask_size": 153.0, "iv": 0.2311, "open_interest": 0.0, "volume": 0.0, "delta": 0.763, "gamma": 0.0611, "vega": 0.0548, "theta": -0.0211, "rho": 0.031, "theo": 4.0351, "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": 3.25}, {"option": "EPP261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 155.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": -0.2852, "gamma": 0.0646, "vega": 0.0619, "theta": -0.0226, "rho": -0.0182, "theo": 0.9725, "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": 1.64999997615814}, {"option": "EPP261218C00054000", "bid": 0.6, "bid_size": 19.0, "ask": 5.0, "ask_size": 153.0, "iv": 0.1957, "open_interest": 0.0, "volume": 0.0, "delta": 0.71, "gamma": 0.0748, "vega": 0.0615, "theta": -0.0213, "rho": 0.0297, "theo": 3.1696, "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": 2.60000000149012}, {"option": "EPP261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 155.0, "iv": 0.3343, "open_interest": 0.0, "volume": 0.0, "delta": -0.3452, "gamma": 0.0774, "vega": 0.067, "theta": -0.0223, "rho": -0.0221, "theo": 1.1449, "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": 1.75}, {"option": "EPP261218C00055000", "bid": 0.1, "bid_size": 20.0, "ask": 4.6, "ask_size": 131.0, "iv": 0.2328, "open_interest": 0.0, "volume": 0.0, "delta": 0.6366, "gamma": 0.0887, "vega": 0.067, "theta": -0.0217, "rho": 0.0279, "theo": 2.3991, "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": 2.20000004768372}, {"option": "EPP261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 155.0, "iv": 0.3, "open_interest": 0.0, "volume": 0.0, "delta": -0.4238, "gamma": 0.0889, "vega": 0.071, "theta": -0.0219, "rho": -0.0271, "theo": 1.4241, "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": 2.0}, {"option": "EPP261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 126.0, "iv": 0.256, "open_interest": 0.0, "volume": 0.0, "delta": 0.5443, "gamma": 0.0962, "vega": 0.0703, "theta": -0.0224, "rho": 0.0255, "theo": 1.7918, "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": 1.89999997615814}, {"option": "EPP261218P00056000", "bid": 0.05, "bid_size": 547.0, "ask": 4.0, "ask_size": 155.0, "iv": 0.2541, "open_interest": 0.0, "volume": 0.0, "delta": -0.5151, "gamma": 0.0929, "vega": 0.0722, "theta": -0.0216, "rho": -0.0329, "theo": 1.8762, "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": 2.27500000037253}, {"option": "EPP261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 125.0, "iv": 0.2798, "open_interest": 0.0, "volume": 0.0, "delta": 0.4507, "gamma": 0.093, "vega": 0.0706, "theta": -0.0231, "rho": 0.0224, "theo": 1.378, "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": 1.60000002384186}, {"option": "EPP261218P00057000", "bid": 0.1, "bid_size": 22.0, "ask": 4.6, "ask_size": 152.0, "iv": 0.2166, "open_interest": 0.0, "volume": 0.0, "delta": -0.6008, "gamma": 0.0869, "vega": 0.0699, "theta": -0.0215, "rho": -0.0384, "theo": 2.5217, "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": 2.70000000298023}, {"option": "EPP261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 155.0, "iv": 0.3071, "open_interest": 0.0, "volume": 0.0, "delta": 0.373, "gamma": 0.0827, "vega": 0.0671, "theta": -0.0236, "rho": 0.0176, "theo": 1.1187, "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": 1.42499995231628}, {"option": "EPP261218P00058000", "bid": 0.6, "bid_size": 21.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.1769, "open_interest": 0.0, "volume": 0.0, "delta": -0.6682, "gamma": 0.076, "vega": 0.0657, "theta": -0.0215, "rho": -0.0428, "theo": 3.3062, "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": 3.35000002384186}, {"option": "EPP261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 155.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": 0.3136, "gamma": 0.0713, "vega": 0.0634, "theta": -0.0239, "rho": 0.015, "theo": 0.9502, "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": 1.29999995231628}, {"option": "EPP261218P00059000", "bid": 1.5, "bid_size": 21.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.2062, "open_interest": 0.0, "volume": 0.0, "delta": -0.7183, "gamma": 0.0651, "vega": 0.0611, "theta": -0.0215, "rho": -0.0463, "theo": 4.1684, "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": 4.35000002384186}, {"option": "EPP261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 161.0, "iv": 0.3707, "open_interest": 0.0, "volume": 0.0, "delta": 0.269, "gamma": 0.0611, "vega": 0.0602, "theta": -0.024, "rho": 0.0139, "theo": 0.8351, "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": 1.22500002384186}, {"option": "EPP261218P00060000", "bid": 2.5, "bid_size": 21.0, "ask": 6.5, "ask_size": 22.0, "iv": 0.1809, "open_interest": 0.0, "volume": 0.0, "delta": -0.7556, "gamma": 0.0558, "vega": 0.0567, "theta": -0.0214, "rho": -0.049, "theo": 5.0726, "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": 5.39999997615814}, {"option": "EPP261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 155.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": 0.2349, "gamma": 0.0527, "vega": 0.0554, "theta": -0.0239, "rho": 0.0119, "theo": 0.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "EPP261218P00061000", "bid": 3.5, "bid_size": 21.0, "ask": 7.5, "ask_size": 21.0, "iv": 0.2104, "open_interest": 0.0, "volume": 0.0, "delta": -0.7843, "gamma": 0.0482, "vega": 0.0528, "theta": -0.0213, "rho": -0.0513, "theo": 6.0013, "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": 6.14999997615814}, {"option": "EPP261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 155.0, "iv": 0.434, "open_interest": 0.0, "volume": 0.0, "delta": 0.2077, "gamma": 0.0458, "vega": 0.0509, "theta": -0.0238, "rho": 0.0103, "theo": 0.6839, "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": 1.14999997615814}, {"option": "EPP261218P00062000", "bid": 4.5, "bid_size": 21.0, "ask": 8.5, "ask_size": 21.0, "iv": 0.2388, "open_interest": 0.0, "volume": 0.0, "delta": -0.8069, "gamma": 0.042, "vega": 0.0494, "theta": -0.0212, "rho": -0.0534, "theo": 6.9451, "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": 6.90000009536743}, {"option": "EPP261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 155.0, "iv": 0.466, "open_interest": 0.0, "volume": 0.0, "delta": 0.1863, "gamma": 0.0402, "vega": 0.0487, "theta": -0.0236, "rho": 0.0096, "theo": 0.6331, "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": 1.14999997615814}, {"option": "EPP261218P00063000", "bid": 5.2, "bid_size": 21.0, "ask": 9.5, "ask_size": 21.0, "iv": 0.186, "open_interest": 0.0, "volume": 0.0, "delta": -0.8251, "gamma": 0.037, "vega": 0.0463, "theta": -0.021, "rho": -0.0552, "theo": 7.8991, "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": 7.90000009536743}, {"option": "EPP261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 156.0, "iv": 0.5008, "open_interest": 0.0, "volume": 0.0, "delta": 0.1684, "gamma": 0.0356, "vega": 0.0452, "theta": -0.0234, "rho": 0.0084, "theo": 0.5887, "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": 1.125}, {"option": "EPP261218P00064000", "bid": 6.2, "bid_size": 21.0, "ask": 10.5, "ask_size": 21.0, "iv": 0.2105, "open_interest": 0.0, "volume": 0.0, "delta": -0.8401, "gamma": 0.0329, "vega": 0.0436, "theta": -0.0208, "rho": -0.0569, "theo": 8.8601, "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": 9.0}, {"option": "EPP261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 156.0, "iv": 0.5336, "open_interest": 0.0, "volume": 0.0, "delta": 0.154, "gamma": 0.0317, "vega": 0.0429, "theta": -0.0232, "rho": 0.0079, "theo": 0.5543, "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": 1.125}, {"option": "EPP261218P00065000", "bid": 7.2, "bid_size": 21.0, "ask": 11.5, "ask_size": 21.0, "iv": 0.2345, "open_interest": 0.0, "volume": 0.0, "delta": -0.8527, "gamma": 0.0295, "vega": 0.0412, "theta": -0.0206, "rho": -0.0585, "theo": 9.8265, "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": "EPP270115C00040000", "bid": 14.0, "bid_size": 2.0, "ask": 18.7, "ask_size": 100.0, "iv": 0.4036, "open_interest": 0.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0097, "vega": 0.0276, "theta": -0.0136, "rho": 0.0304, "theo": 16.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "EPP270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 65.0, "iv": 0.7975, "open_interest": 0.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0104, "vega": 0.0366, "theta": -0.0165, "rho": -0.0094, "theo": 0.6142, "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": 1.42499995231628}, {"option": "EPP270115C00045000", "bid": 9.0, "bid_size": 21.0, "ask": 13.5, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9049, "gamma": 0.0175, "vega": 0.0396, "theta": -0.015, "rho": 0.0369, "theo": 11.7519, "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": 10.75}, {"option": "EPP270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 105.0, "iv": 0.5961, "open_interest": 0.0, "volume": 0.0, "delta": -0.1232, "gamma": 0.0181, "vega": 0.0488, "theta": -0.0168, "rho": -0.0134, "theo": 0.7397, "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": 1.47500002384186}, {"option": "EPP270115C00046000", "bid": 8.0, "bid_size": 21.0, "ask": 12.5, "ask_size": 98.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8951, "gamma": 0.0199, "vega": 0.0419, "theta": -0.0153, "rho": 0.0381, "theo": 10.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "EPP270115P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 106.0, "iv": 0.5602, "open_interest": 0.0, "volume": 0.0, "delta": -0.1347, "gamma": 0.0204, "vega": 0.0519, "theta": -0.0169, "rho": -0.0146, "theo": 0.7738, "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": "EPP270115C00047000", "bid": 7.0, "bid_size": 21.0, "ask": 11.5, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.0228, "vega": 0.0442, "theta": -0.0155, "rho": 0.0391, "theo": 9.8121, "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": 8.84999990463257}, {"option": "EPP270115P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 105.0, "iv": 0.5244, "open_interest": 0.0, "volume": 0.0, "delta": -0.148, "gamma": 0.0232, "vega": 0.0553, "theta": -0.0169, "rho": -0.016, "theo": 0.8126, "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": 1.54999995231628}, {"option": "EPP270115C00048000", "bid": 6.0, "bid_size": 21.0, "ask": 10.5, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8702, "gamma": 0.0264, "vega": 0.0467, "theta": -0.0158, "rho": 0.0399, "theo": 8.8473, "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": 7.84999990463257}, {"option": "EPP270115P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 105.0, "iv": 0.4883, "open_interest": 1.0, "volume": 0.0, "delta": -0.1636, "gamma": 0.0266, "vega": 0.0592, "theta": -0.0168, "rho": -0.0174, "theo": 0.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-06-24T09:30:03", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EPP270115C00049000", "bid": 5.0, "bid_size": 21.0, "ask": 9.5, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8541, "gamma": 0.0307, "vega": 0.051, "theta": -0.0161, "rho": 0.0403, "theo": 7.8871, "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": 6.84999990463257}, {"option": "EPP270115P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 106.0, "iv": 0.4554, "open_interest": 100.0, "volume": 0.0, "delta": -0.182, "gamma": 0.0306, "vega": 0.0632, "theta": -0.0168, "rho": -0.0193, "theo": 0.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-06-11T09:30:00", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "EPP270115C00050000", "bid": 4.1, "bid_size": 21.0, "ask": 8.5, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8344, "gamma": 0.036, "vega": 0.0576, "theta": -0.0163, "rho": 0.0428, "theo": 6.9379, "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": 5.84999990463257}, {"option": "EPP270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 105.0, "iv": 0.4218, "open_interest": 0.0, "volume": 0.0, "delta": -0.2042, "gamma": 0.0354, "vega": 0.0678, "theta": -0.0167, "rho": -0.0216, "theo": 0.9747, "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": 1.64999997615814}, {"option": "EPP270115C00051000", "bid": 3.3, "bid_size": 21.0, "ask": 7.5, "ask_size": 42.0, "iv": 0.1682, "open_interest": 0.0, "volume": 0.0, "delta": 0.8097, "gamma": 0.0425, "vega": 0.0611, "theta": -0.0166, "rho": 0.043, "theo": 6.0029, "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": 5.09999990463257}, {"option": "EPP270115P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 105.0, "iv": 0.3873, "open_interest": 0.0, "volume": 0.0, "delta": -0.2313, "gamma": 0.0412, "vega": 0.0728, "theta": -0.0166, "rho": -0.0241, "theo": 1.0548, "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": "EPP270115C00052000", "bid": 2.3, "bid_size": 20.0, "ask": 7.0, "ask_size": 95.0, "iv": 0.2105, "open_interest": 0.0, "volume": 0.0, "delta": 0.7784, "gamma": 0.0506, "vega": 0.0682, "theta": -0.0168, "rho": 0.0429, "theo": 5.0837, "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": 4.20000004768372}, {"option": "EPP270115P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 105.0, "iv": 0.3576, "open_interest": 2.0, "volume": 0.0, "delta": -0.2649, "gamma": 0.0481, "vega": 0.0782, "theta": -0.0164, "rho": -0.0274, "theo": 1.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-25T09:30:04", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "EPP270115C00053000", "bid": 1.5, "bid_size": 21.0, "ask": 6.0, "ask_size": 40.0, "iv": 0.1943, "open_interest": 0.0, "volume": 0.0, "delta": 0.7374, "gamma": 0.06, "vega": 0.074, "theta": -0.017, "rho": 0.0439, "theo": 4.2022, "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": 3.25}, {"option": "EPP270115P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 105.0, "iv": 0.3258, "open_interest": 3.0, "volume": 0.0, "delta": -0.3073, "gamma": 0.0561, "vega": 0.0837, "theta": -0.0162, "rho": -0.0314, "theo": 1.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-15T09:30:34", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "EPP270115C00054000", "bid": 0.7, "bid_size": 21.0, "ask": 5.0, "ask_size": 42.0, "iv": 0.1723, "open_interest": 0.0, "volume": 0.0, "delta": 0.6834, "gamma": 0.0707, "vega": 0.0824, "theta": -0.0172, "rho": 0.0439, "theo": 3.3713, "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": 2.55000000074506}, {"option": "EPP270115P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 105.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": -0.3609, "gamma": 0.0647, "vega": 0.0891, "theta": -0.0159, "rho": -0.0363, "theo": 1.5005, "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": 2.0}, {"option": "EPP270115C00055000", "bid": 0.1, "bid_size": 20.0, "ask": 5.0, "ask_size": 88.0, "iv": 0.2168, "open_interest": 0.0, "volume": 0.0, "delta": 0.6137, "gamma": 0.0801, "vega": 0.0881, "theta": -0.0174, "rho": 0.0407, "theo": 2.6358, "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": "EPP270115P00055000", "bid": 0.05, "bid_size": 559.0, "ask": 4.4, "ask_size": 105.0, "iv": 0.2724, "open_interest": 2.0, "volume": 0.0, "delta": -0.4268, "gamma": 0.0721, "vega": 0.0931, "theta": -0.0157, "rho": -0.0422, "theo": 1.8007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 2.32499995268881}, {"option": "EPP270115C00056000", "bid": 0.05, "bid_size": 21.0, "ask": 4.5, "ask_size": 105.0, "iv": 0.2457, "open_interest": 0.0, "volume": 0.0, "delta": 0.5318, "gamma": 0.0842, "vega": 0.0921, "theta": -0.0174, "rho": 0.0378, "theo": 2.0444, "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": 2.0}, {"option": "EPP270115P00056000", "bid": 0.05, "bid_size": 560.0, "ask": 4.8, "ask_size": 105.0, "iv": 0.2398, "open_interest": 0.0, "volume": 0.0, "delta": -0.5009, "gamma": 0.0754, "vega": 0.0946, "theta": -0.0154, "rho": -0.0487, "theo": 2.2447, "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": 2.55000000074506}, {"option": "EPP270115C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 105.0, "iv": 0.2649, "open_interest": 0.0, "volume": 0.0, "delta": 0.4501, "gamma": 0.081, "vega": 0.0922, "theta": -0.0172, "rho": 0.0354, "theo": 1.6215, "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": 1.95000004768372}, {"option": "EPP270115P00057000", "bid": 0.6, "bid_size": 23.0, "ask": 5.0, "ask_size": 103.0, "iv": 0.2186, "open_interest": 0.0, "volume": 0.0, "delta": -0.5729, "gamma": 0.0731, "vega": 0.0929, "theta": -0.0153, "rho": -0.0548, "theo": 2.8495, "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": 2.80000001192093}, {"option": "EPP270115C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 105.0, "iv": 0.2854, "open_interest": 0.0, "volume": 0.0, "delta": 0.3802, "gamma": 0.073, "vega": 0.0892, "theta": -0.017, "rho": 0.0315, "theo": 1.3397, "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": 1.85000002384186}, {"option": "EPP270115P00058000", "bid": 1.0, "bid_size": 21.0, "ask": 5.0, "ask_size": 43.0, "iv": 0.1661, "open_interest": 0.0, "volume": 0.0, "delta": -0.6342, "gamma": 0.067, "vega": 0.089, "theta": -0.0153, "rho": -0.0597, "theo": 3.5854, "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": 3.5}, {"option": "EPP270115C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 25.0, "iv": 0.295, "open_interest": 1.0, "volume": 0.0, "delta": 0.3253, "gamma": 0.0638, "vega": 0.0848, "theta": -0.0167, "rho": 0.0281, "theo": 1.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-05-14T09:30:03", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "EPP270115P00059000", "bid": 1.7, "bid_size": 21.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.1784, "open_interest": 0.0, "volume": 0.0, "delta": -0.6829, "gamma": 0.0597, "vega": 0.0843, "theta": -0.0153, "rho": -0.0634, "theo": 4.4068, "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": "EPP270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 106.0, "iv": 0.3231, "open_interest": 0.0, "volume": 0.0, "delta": 0.2832, "gamma": 0.0555, "vega": 0.0804, "theta": -0.0165, "rho": 0.0246, "theo": 1.021, "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": 1.54999995231628}, {"option": "EPP270115P00060000", "bid": 2.5, "bid_size": 21.0, "ask": 6.5, "ask_size": 21.0, "iv": 0.1486, "open_interest": 0.0, "volume": 0.0, "delta": -0.721, "gamma": 0.0528, "vega": 0.0795, "theta": -0.0152, "rho": -0.0667, "theo": 5.2799, "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": 5.39999997615814}, {"option": "EPP270115C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 106.0, "iv": 0.3456, "open_interest": 0.0, "volume": 0.0, "delta": 0.2507, "gamma": 0.0485, "vega": 0.0757, "theta": -0.0163, "rho": 0.0224, "theo": 0.926, "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": 1.47500002384186}, {"option": "EPP270115P00061000", "bid": 3.5, "bid_size": 21.0, "ask": 7.5, "ask_size": 21.0, "iv": 0.1721, "open_interest": 0.0, "volume": 0.0, "delta": -0.7512, "gamma": 0.0468, "vega": 0.0749, "theta": -0.0152, "rho": -0.069, "theo": 6.1848, "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": 6.14999997615814}, {"option": "EPP270115C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 106.0, "iv": 0.3689, "open_interest": 0.0, "volume": 0.0, "delta": 0.2248, "gamma": 0.0427, "vega": 0.0714, "theta": -0.0162, "rho": 0.0205, "theo": 0.8527, "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": 1.39999997615814}, {"option": "EPP270115P00062000", "bid": 4.5, "bid_size": 21.0, "ask": 8.5, "ask_size": 21.0, "iv": 0.1947, "open_interest": 0.0, "volume": 0.0, "delta": -0.7755, "gamma": 0.0416, "vega": 0.0708, "theta": -0.0151, "rho": -0.0711, "theo": 7.11, "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": 7.15000009536743}, {"option": "EPP270115C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 106.0, "iv": 0.3935, "open_interest": 0.0, "volume": 0.0, "delta": 0.2038, "gamma": 0.0379, "vega": 0.0677, "theta": -0.0161, "rho": 0.0186, "theo": 0.7943, "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": 1.375}, {"option": "EPP270115P00063000", "bid": 5.2, "bid_size": 21.0, "ask": 9.5, "ask_size": 21.0, "iv": 0.1692, "open_interest": 0.0, "volume": 0.0, "delta": -0.7954, "gamma": 0.0373, "vega": 0.0669, "theta": -0.015, "rho": -0.0726, "theo": 8.0491, "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": 7.90000009536743}, {"option": "EPP270115C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 106.0, "iv": 0.4167, "open_interest": 0.0, "volume": 0.0, "delta": 0.1866, "gamma": 0.034, "vega": 0.0641, "theta": -0.016, "rho": 0.0172, "theo": 0.7467, "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": "EPP270115P00064000", "bid": 6.2, "bid_size": 21.0, "ask": 10.5, "ask_size": 21.0, "iv": 0.1884, "open_interest": 0.0, "volume": 0.0, "delta": -0.8121, "gamma": 0.0336, "vega": 0.0635, "theta": -0.0148, "rho": -0.0745, "theo": 8.9979, "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": 8.90000009536743}, {"option": "EPP270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 106.0, "iv": 0.4421, "open_interest": 0.0, "volume": 0.0, "delta": 0.1721, "gamma": 0.0307, "vega": 0.0611, "theta": -0.0158, "rho": 0.0159, "theo": 0.7064, "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": "EPP270115P00065000", "bid": 7.2, "bid_size": 21.0, "ask": 11.5, "ask_size": 20.0, "iv": 0.2072, "open_interest": 0.0, "volume": 0.0, "delta": -0.8262, "gamma": 0.0305, "vega": 0.0604, "theta": -0.0147, "rho": -0.0758, "theo": 9.9538, "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": "EPP270115C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 106.0, "iv": 0.463, "open_interest": 0.0, "volume": 0.0, "delta": 0.1598, "gamma": 0.0279, "vega": 0.0582, "theta": -0.0157, "rho": 0.0148, "theo": 0.6719, "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": "EPP270115P00066000", "bid": 8.2, "bid_size": 21.0, "ask": 12.5, "ask_size": 21.0, "iv": 0.2256, "open_interest": 0.0, "volume": 0.0, "delta": -0.8382, "gamma": 0.0278, "vega": 0.0575, "theta": -0.0146, "rho": -0.0767, "theo": 10.9151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.39, "last_trade_time": "2026-06-16T12:56:31", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "EPP270416C00045000", "bid": 9.0, "bid_size": 11.0, "ask": 13.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8821, "gamma": 0.0201, "vega": 0.0707, "theta": -0.0079, "rho": 0.1105, "theo": 11.9327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-10-13T12:46:17", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "EPP270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.503, "open_interest": 1.0, "volume": 0.0, "delta": -0.1321, "gamma": 0.0175, "vega": 0.0788, "theta": -0.0081, "rho": -0.0325, "theo": 0.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EPP270416C00047000", "bid": 7.5, "bid_size": 8.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.2563, "open_interest": 0.0, "volume": 0.0, "delta": 0.854, "gamma": 0.0252, "vega": 0.0791, "theta": -0.0082, "rho": 0.1113, "theo": 10.0468, "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": 9.25}, {"option": "EPP270416P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.4443, "open_interest": 0.0, "volume": 0.0, "delta": -0.1585, "gamma": 0.0221, "vega": 0.0891, "theta": -0.0082, "rho": -0.0384, "theo": 0.9869, "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": "EPP270416C00048000", "bid": 6.5, "bid_size": 8.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.2334, "open_interest": 0.0, "volume": 0.0, "delta": 0.8364, "gamma": 0.0284, "vega": 0.0854, "theta": -0.0083, "rho": 0.111, "theo": 9.113, "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": 8.25}, {"option": "EPP270416P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.4152, "open_interest": 1.0, "volume": 0.0, "delta": -0.1748, "gamma": 0.025, "vega": 0.0947, "theta": -0.0083, "rho": -0.0419, "theo": 1.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-08T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EPP270416C00049000", "bid": 5.5, "bid_size": 13.0, "ask": 10.1, "ask_size": 8.0, "iv": 0.2181, "open_interest": 0.0, "volume": 0.0, "delta": 0.8161, "gamma": 0.0319, "vega": 0.095, "theta": -0.0084, "rho": 0.1273, "theo": 8.1914, "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": 7.40000009536743}, {"option": "EPP270416P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.3862, "open_interest": 1.0, "volume": 0.0, "delta": -0.1938, "gamma": 0.0283, "vega": 0.101, "theta": -0.0083, "rho": -0.0459, "theo": 1.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-19T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EPP270416C00050000", "bid": 4.5, "bid_size": 13.0, "ask": 9.3, "ask_size": 8.0, "iv": 0.2076, "open_interest": 0.0, "volume": 0.0, "delta": 0.7924, "gamma": 0.0358, "vega": 0.101, "theta": -0.0085, "rho": 0.1257, "theo": 7.286, "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": 6.40000009536743}, {"option": "EPP270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.3577, "open_interest": 2.0, "volume": 0.0, "delta": -0.2158, "gamma": 0.0321, "vega": 0.1075, "theta": -0.0083, "rho": -0.0505, "theo": 1.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-19T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EPP270416C00051000", "bid": 3.6, "bid_size": 11.0, "ask": 8.4, "ask_size": 8.0, "iv": 0.1949, "open_interest": 0.0, "volume": 0.0, "delta": 0.7638, "gamma": 0.0402, "vega": 0.1097, "theta": -0.0085, "rho": 0.1232, "theo": 6.3971, "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": 5.75}, {"option": "EPP270416P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": -0.2423, "gamma": 0.0366, "vega": 0.1146, "theta": -0.0084, "rho": -0.056, "theo": 1.3138, "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": "EPP270416C00052000", "bid": 3.0, "bid_size": 11.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.1939, "open_interest": 0.0, "volume": 0.0, "delta": 0.7307, "gamma": 0.045, "vega": 0.1181, "theta": -0.0084, "rho": 0.1328, "theo": 5.5371, "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": 4.84999990463257}, {"option": "EPP270416P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.2991, "open_interest": 3.0, "volume": 0.0, "delta": -0.2741, "gamma": 0.0418, "vega": 0.1218, "theta": -0.0084, "rho": -0.0622, "theo": 1.4455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EPP270416C00053000", "bid": 2.1, "bid_size": 11.0, "ask": 6.9, "ask_size": 8.0, "iv": 0.1882, "open_interest": 0.0, "volume": 0.0, "delta": 0.6906, "gamma": 0.05, "vega": 0.1263, "theta": -0.0083, "rho": 0.1276, "theo": 4.7125, "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": 4.20000004768372}, {"option": "EPP270416P00053000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.2767, "open_interest": 1.0, "volume": 0.0, "delta": -0.3125, "gamma": 0.0475, "vega": 0.1291, "theta": -0.0083, "rho": -0.0696, "theo": 1.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-26T09:30:03", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "EPP270416C00054000", "bid": 1.4, "bid_size": 11.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.1752, "open_interest": 0.0, "volume": 0.0, "delta": 0.6438, "gamma": 0.0549, "vega": 0.1339, "theta": -0.0082, "rho": 0.1289, "theo": 3.9425, "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": 3.34999990463257}, {"option": "EPP270416P00054000", "bid": 0.1, "bid_size": 502.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.2457, "open_interest": 2.0, "volume": 0.0, "delta": -0.3586, "gamma": 0.0536, "vega": 0.1358, "theta": -0.0083, "rho": -0.078, "theo": 1.8354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "EPP270416C00055000", "bid": 0.8, "bid_size": 11.0, "ask": 5.4, "ask_size": 10.0, "iv": 0.1734, "open_interest": 0.0, "volume": 0.0, "delta": 0.5894, "gamma": 0.0589, "vega": 0.1403, "theta": -0.008, "rho": 0.1244, "theo": 3.2465, "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": 2.75}, {"option": "EPP270416P00055000", "bid": 0.5, "bid_size": 205.0, "ask": 5.0, "ask_size": 17.0, "iv": 0.2276, "open_interest": 0.0, "volume": 0.0, "delta": -0.413, "gamma": 0.0592, "vega": 0.1412, "theta": -0.0082, "rho": -0.087, "theo": 2.1327, "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": 2.55000000074506}, {"option": "EPP270416C00056000", "bid": 0.2, "bid_size": 11.0, "ask": 5.0, "ask_size": 19.0, "iv": 0.1742, "open_interest": 10.0, "volume": 0.0, "delta": 0.5296, "gamma": 0.0613, "vega": 0.1439, "theta": -0.0079, "rho": 0.1154, "theo": 2.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-19T15:17:01", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "EPP270416P00056000", "bid": 0.3, "bid_size": 205.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.186, "open_interest": 0.0, "volume": 0.0, "delta": -0.4742, "gamma": 0.0632, "vega": 0.1439, "theta": -0.0082, "rho": -0.0961, "theo": 2.5315, "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": 2.75}, {"option": "EPP270416C00057000", "bid": 0.6, "bid_size": 10.0, "ask": 5.0, "ask_size": 17.0, "iv": 0.2192, "open_interest": 0.0, "volume": 0.0, "delta": 0.4685, "gamma": 0.0614, "vega": 0.1442, "theta": -0.0078, "rho": 0.1039, "theo": 2.1721, "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": "EPP270416P00057000", "bid": 0.8, "bid_size": 10.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.1652, "open_interest": 0.0, "volume": 0.0, "delta": -0.5378, "gamma": 0.0646, "vega": 0.1432, "theta": -0.0081, "rho": -0.1045, "theo": 3.05, "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": 3.19999998807907}, {"option": "EPP270416C00058000", "bid": 0.3, "bid_size": 205.0, "ask": 5.0, "ask_size": 17.0, "iv": 0.2367, "open_interest": 0.0, "volume": 0.0, "delta": 0.4113, "gamma": 0.0592, "vega": 0.1414, "theta": -0.0077, "rho": 0.0917, "theo": 1.8093, "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": "EPP270416P00058000", "bid": 1.4, "bid_size": 8.0, "ask": 5.5, "ask_size": 8.0, "iv": 0.1604, "open_interest": 0.0, "volume": 0.0, "delta": -0.5982, "gamma": 0.0632, "vega": 0.1392, "theta": -0.008, "rho": -0.1111, "theo": 3.6865, "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": 3.94999998807907}, {"option": "EPP270416C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.248, "open_interest": 1.0, "volume": 0.0, "delta": 0.3611, "gamma": 0.0553, "vega": 0.1366, "theta": -0.0077, "rho": 0.0807, "theo": 1.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-19T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EPP270416P00059000", "bid": 2.1, "bid_size": 8.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.1539, "open_interest": 0.0, "volume": 0.0, "delta": -0.6514, "gamma": 0.0596, "vega": 0.1331, "theta": -0.0079, "rho": -0.1168, "theo": 4.4205, "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": 4.59999990463257}, {"option": "EPP270416C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.2716, "open_interest": 0.0, "volume": 0.0, "delta": 0.3189, "gamma": 0.0508, "vega": 0.1306, "theta": -0.0076, "rho": 0.0714, "theo": 1.3449, "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": "EPP270416P00060000", "bid": 2.8, "bid_size": 8.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.1627, "open_interest": 0.0, "volume": 0.0, "delta": -0.6961, "gamma": 0.055, "vega": 0.1252, "theta": -0.0077, "rho": -0.1188, "theo": 5.2256, "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": 5.45000004768372}, {"option": "EPP270416C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.2938, "open_interest": 0.0, "volume": 0.0, "delta": 0.2839, "gamma": 0.0461, "vega": 0.1242, "theta": -0.0076, "rho": 0.0636, "theo": 1.1965, "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": "EPP270416P00061000", "bid": 3.6, "bid_size": 8.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.1732, "open_interest": 0.0, "volume": 0.0, "delta": -0.7329, "gamma": 0.0502, "vega": 0.1181, "theta": -0.0075, "rho": -0.1214, "theo": 6.079, "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": 6.34999990463257}, {"option": "EPP270416C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.3147, "open_interest": 0.0, "volume": 0.0, "delta": 0.2551, "gamma": 0.0418, "vega": 0.118, "theta": -0.0075, "rho": 0.057, "theo": 1.0814, "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": "EPP270416P00062000", "bid": 4.5, "bid_size": 8.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.1588, "open_interest": 0.0, "volume": 0.0, "delta": -0.7632, "gamma": 0.0455, "vega": 0.1101, "theta": -0.0074, "rho": -0.1213, "theo": 6.9663, "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": 7.20000004768372}, {"option": "EPP270416C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.3347, "open_interest": 0.0, "volume": 0.0, "delta": 0.231, "gamma": 0.0379, "vega": 0.112, "theta": -0.0074, "rho": 0.0515, "theo": 0.9898, "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": "EPP270416P00063000", "bid": 4.9, "bid_size": 8.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.1141, "open_interest": 0.0, "volume": 0.0, "delta": -0.7883, "gamma": 0.0413, "vega": 0.1036, "theta": -0.0071, "rho": -0.1231, "theo": 7.8763, "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": 8.20000004768372}, {"option": "EPP270416C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.3538, "open_interest": 0.0, "volume": 0.0, "delta": 0.2108, "gamma": 0.0345, "vega": 0.1066, "theta": -0.0074, "rho": 0.047, "theo": 0.9149, "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": "EPP270416P00064000", "bid": 6.3, "bid_size": 8.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.1761, "open_interest": 0.0, "volume": 0.0, "delta": -0.8092, "gamma": 0.0375, "vega": 0.0972, "theta": -0.0069, "rho": -0.1224, "theo": 8.8027, "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": 8.90000009536743}, {"option": "EPP270416C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.3721, "open_interest": 0.0, "volume": 0.0, "delta": 0.1936, "gamma": 0.0315, "vega": 0.1013, "theta": -0.0073, "rho": 0.043, "theo": 0.8525, "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": "EPP270416P00065000", "bid": 7.2, "bid_size": 8.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.1819, "open_interest": 0.0, "volume": 0.0, "delta": -0.8269, "gamma": 0.0341, "vega": 0.091, "theta": -0.0067, "rho": -0.121, "theo": 9.7415, "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": 9.79999995231628}, {"option": "EPP270416C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.3897, "open_interest": 0.0, "volume": 0.0, "delta": 0.1789, "gamma": 0.0288, "vega": 0.0966, "theta": -0.0072, "rho": 0.0397, "theo": 0.7995, "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": "EPP270416P00066000", "bid": 8.2, "bid_size": 8.0, "ask": 12.5, "ask_size": 8.0, "iv": 0.1958, "open_interest": 0.0, "volume": 0.0, "delta": -0.842, "gamma": 0.0312, "vega": 0.0855, "theta": -0.0064, "rho": -0.1222, "theo": 10.6893, "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": 10.8499999046326}, {"option": "EPP270416C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 23.0, "iv": 0.4066, "open_interest": 0.0, "volume": 0.0, "delta": 0.1661, "gamma": 0.0265, "vega": 0.0923, "theta": -0.0072, "rho": 0.0368, "theo": 0.7538, "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": "EPP270416P00067000", "bid": 9.0, "bid_size": 8.0, "ask": 13.5, "ask_size": 8.0, "iv": 0.186, "open_interest": 0.0, "volume": 0.0, "delta": -0.855, "gamma": 0.0286, "vega": 0.0811, "theta": -0.0062, "rho": -0.123, "theo": 11.6437, "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": 11.8000001907349}, {"option": "EPP270416C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 29.0, "iv": 0.2158, "open_interest": 0.0, "volume": 0.0, "delta": 0.1362, "gamma": 0.021, "vega": 0.0809, "theta": -0.0069, "rho": 0.03, "theo": 0.6461, "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": 0.224999994039536}, {"option": "EPP270416P00070000", "bid": 11.6, "bid_size": 5.0, "ask": 16.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8849, "gamma": 0.0224, "vega": 0.0679, "theta": -0.0054, "rho": -0.1201, "theo": 14.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}], "symbol": "EPP", "security_type": "stock", "exchange_id": 3, "current_price": 56.37, "price_change": 0.91, "price_change_percent": 1.6408, "bid": 53.09, "ask": 57.61, "bid_size": 100, "ask_size": 100, "open": 56.01, "high": 56.48, "low": 55.86, "close": 56.37, "prev_day_close": 55.46, "volume": 240286, "iv30": 23.468, "iv30_change": 0.1, "iv30_change_percent": 0.4279, "seqno": 10406364817, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "EPP"}