{"timestamp": "2026-11-04 04:58:29", "data": {"options": [{"option": "EPRT261120C00015000", "bid": 11.1, "bid_size": 64.0, "ask": 14.4, "ask_size": 15.0, "iv": 2.2544, "open_interest": 1.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0033, "vega": 0.0004, "theta": -0.0121, "rho": 0.0003, "theo": 12.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-10-26T10:01:59", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "EPRT261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 2.0644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0051, "vega": 0.0025, "theta": -0.0097, "rho": -0.0003, "theo": 0.0554, "change": 0.0, "open": 0.0, "high": 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": "EPRT261120C00017500", "bid": 9.0, "bid_size": 64.0, "ask": 10.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0082, "vega": 0.0007, "theta": -0.0141, "rho": 0.0005, "theo": 9.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-10-23T09:45:03", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "EPRT261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 65.0, "iv": 2.2832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0092, "vega": 0.0036, "theta": -0.0112, "rho": -0.0004, "theo": 0.0705, "change": 0.0, "open": 0.0, "high": 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": "EPRT261120C00020000", "bid": 6.1, "bid_size": 64.0, "ask": 8.6, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0213, "vega": 0.0023, "theta": -0.0151, "rho": 0.001, "theo": 7.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "EPRT261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 19.0, "iv": 1.2489, "open_interest": 0.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0174, "vega": 0.0053, "theta": -0.013, "rho": -0.0006, "theo": 0.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "EPRT261120C00022500", "bid": 4.2, "bid_size": 52.0, "ask": 5.4, "ask_size": 41.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.048, "vega": 0.0047, "theta": -0.019, "rho": 0.0021, "theo": 4.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-10-21T14:22:41", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "EPRT261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 107.0, "iv": 1.3226, "open_interest": 15.0, "volume": 0.0, "delta": -0.0738, "gamma": 0.0373, "vega": 0.0083, "theta": -0.0149, "rho": -0.0011, "theo": 0.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T15:05:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EPRT261120C00025000", "bid": 2.4, "bid_size": 34.0, "ask": 2.8, "ask_size": 34.0, "iv": 0.5122, "open_interest": 95.0, "volume": 5.0, "delta": 0.8851, "gamma": 0.1243, "vega": 0.0108, "theta": -0.0199, "rho": 0.004, "theo": 2.4503, "change": 0.12, "open": 2.6, "high": 2.6, "low": 2.47, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-11-03T13:30:02", "percent_change": 5.10639, "prev_day_close": 2.34999990463257}, {"option": "EPRT261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 206.0, "iv": 0.5092, "open_interest": 110.0, "volume": 0.0, "delta": -0.1584, "gamma": 0.1015, "vega": 0.0143, "theta": -0.0166, "rho": -0.0023, "theo": 0.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:30:08", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "EPRT261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.2605, "open_interest": 26.0, "volume": 0.0, "delta": 0.112, "gamma": 0.089, "vega": 0.0114, "theta": -0.0119, "rho": 0.0013, "theo": 0.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-22T15:06:43", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "EPRT261120P00030000", "bid": 1.35, "bid_size": 64.0, "ask": 4.2, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8803, "gamma": 0.086, "vega": 0.0111, "theta": -0.0111, "rho": -0.0141, "theo": 2.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.23, "last_trade_time": "2026-10-16T15:46:50", "percent_change": 0.0, "prev_day_close": 2.99999994039536}, {"option": "EPRT261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 43.0, "iv": 0.987, "open_interest": 18.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0219, "vega": 0.0049, "theta": -0.0086, "rho": 0.0005, "theo": 0.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-18T15:50:53", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "EPRT261120P00035000", "bid": 7.0, "bid_size": 13.0, "ask": 8.5, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.0216, "vega": 0.0048, "theta": -0.0076, "rho": -0.0177, "theo": 7.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "EPRT261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 1.3212, "open_interest": 0.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0102, "vega": 0.003, "theta": -0.0069, "rho": 0.0003, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 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": "EPRT261120P00040000", "bid": 10.7, "bid_size": 64.0, "ask": 13.9, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0101, "vega": 0.003, "theta": -0.0054, "rho": -0.0205, "theo": 12.8583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "EPRT261218C00015000", "bid": 10.7, "bid_size": 41.0, "ask": 14.5, "ask_size": 8.0, "iv": 1.2086, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0096, "vega": 0.0064, "theta": -0.0094, "rho": 0.0062, "theo": 12.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "EPRT261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 214.0, "iv": 1.7616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0081, "vega": 0.0082, "theta": -0.0098, "rho": -0.0016, "theo": 0.1914, "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": 0.474999994039536}, {"option": "EPRT261218C00017500", "bid": 8.7, "bid_size": 41.0, "ask": 11.6, "ask_size": 8.0, "iv": 0.9892, "open_interest": 0.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0152, "vega": 0.0093, "theta": -0.0104, "rho": 0.0083, "theo": 10.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "EPRT261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 66.0, "iv": 1.4115, "open_interest": 0.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0134, "vega": 0.0111, "theta": -0.0107, "rho": -0.0023, "theo": 0.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EPRT261218C00020000", "bid": 6.3, "bid_size": 64.0, "ask": 8.9, "ask_size": 16.0, "iv": 0.7129, "open_interest": 0.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0252, "vega": 0.0131, "theta": -0.0116, "rho": 0.0105, "theo": 7.5906, "change": 0.0, "open": 0.0, "high": 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": "EPRT261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 66.0, "iv": 1.1035, "open_interest": 0.0, "volume": 0.0, "delta": -0.0851, "gamma": 0.0227, "vega": 0.015, "theta": -0.0116, "rho": -0.0034, "theo": 0.2912, "change": 0.0, "open": 0.0, "high": 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": "EPRT261218C00022500", "bid": 3.1, "bid_size": 63.0, "ask": 6.6, "ask_size": 18.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.8739, "gamma": 0.0449, "vega": 0.0191, "theta": -0.0125, "rho": 0.0128, "theo": 5.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.99, "last_trade_time": "2026-10-21T13:57:09", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "EPRT261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 56.0, "iv": 0.5719, "open_interest": 10.0, "volume": 0.0, "delta": -0.134, "gamma": 0.0413, "vega": 0.0208, "theta": -0.0123, "rho": -0.0052, "theo": 0.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T13:58:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EPRT261218C00025000", "bid": 2.0, "bid_size": 22.0, "ask": 3.2, "ask_size": 27.0, "iv": 0.2953, "open_interest": 0.0, "volume": 0.0, "delta": 0.7693, "gamma": 0.089, "vega": 0.0285, "theta": -0.0129, "rho": 0.0148, "theo": 2.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "EPRT261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 38.0, "iv": 0.3203, "open_interest": 0.0, "volume": 0.0, "delta": -0.238, "gamma": 0.0833, "vega": 0.0297, "theta": -0.0125, "rho": -0.0091, "theo": 0.55, "change": 0.0, "open": 0.0, "high": 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": "EPRT261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 28.0, "iv": 0.2618, "open_interest": 1.0, "volume": 0.0, "delta": 0.2223, "gamma": 0.0932, "vega": 0.0287, "theta": -0.0105, "rho": 0.0064, "theo": 0.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-22T09:34:26", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "EPRT261218P00030000", "bid": 2.0, "bid_size": 15.0, "ask": 4.0, "ask_size": 23.0, "iv": 0.2847, "open_interest": 0.0, "volume": 0.0, "delta": -0.768, "gamma": 0.0915, "vega": 0.0285, "theta": -0.0098, "rho": -0.0312, "theo": 3.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "EPRT261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 56.0, "iv": 0.6469, "open_interest": 0.0, "volume": 0.0, "delta": 0.0968, "gamma": 0.0345, "vega": 0.0166, "theta": -0.0092, "rho": 0.0029, "theo": 0.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "EPRT261218P00035000", "bid": 6.3, "bid_size": 64.0, "ask": 8.5, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.891, "gamma": 0.0342, "vega": 0.0165, "theta": -0.0078, "rho": -0.0417, "theo": 7.9216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "EPRT270115C00015000", "bid": 11.2, "bid_size": 49.0, "ask": 14.5, "ask_size": 9.0, "iv": 1.0818, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0053, "vega": 0.0057, "theta": -0.0016, "rho": 0.0226, "theo": 12.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "EPRT270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 1.0027, "open_interest": 0.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0067, "vega": 0.0074, "theta": -0.0037, "rho": -0.0016, "theo": 0.0998, "change": 0.0, "open": 0.0, "high": 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": "EPRT270115C00017500", "bid": 8.3, "bid_size": 41.0, "ask": 11.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0096, "vega": 0.0079, "theta": -0.0024, "rho": 0.0262, "theo": 10.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.66, "last_trade_time": "2026-06-10T12:03:34", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "EPRT270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 20.0, "iv": 0.5806, "open_interest": 0.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.0116, "vega": 0.0105, "theta": -0.0043, "rho": -0.0024, "theo": 0.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "EPRT270115C00020000", "bid": 5.7, "bid_size": 64.0, "ask": 8.8, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.0179, "vega": 0.0113, "theta": -0.0033, "rho": 0.0294, "theo": 7.6075, "change": 0.0, "open": 0.0, "high": 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": "EPRT270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 41.0, "iv": 0.5326, "open_interest": 0.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.021, "vega": 0.0151, "theta": -0.0049, "rho": -0.0036, "theo": 0.1704, "change": 0.0, "open": 0.0, "high": 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": "EPRT270115C00022500", "bid": 3.8, "bid_size": 63.0, "ask": 6.4, "ask_size": 24.0, "iv": 0.318, "open_interest": 1.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.0364, "vega": 0.019, "theta": -0.0043, "rho": 0.0319, "theo": 5.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-06-03T09:30:18", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "EPRT270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 85.0, "iv": 0.3218, "open_interest": 31.0, "volume": 0.0, "delta": -0.106, "gamma": 0.0413, "vega": 0.0224, "theta": -0.0055, "rho": -0.006, "theo": 0.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-06T11:53:06", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "EPRT270115C00025000", "bid": 2.6, "bid_size": 50.0, "ask": 3.9, "ask_size": 47.0, "iv": 0.386, "open_interest": 2.0, "volume": 0.0, "delta": 0.8311, "gamma": 0.0871, "vega": 0.0296, "theta": -0.0053, "rho": 0.0325, "theo": 2.792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.07, "last_trade_time": "2026-07-16T15:32:49", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "EPRT270115P00025000", "bid": 0.3, "bid_size": 276.0, "ask": 0.45, "ask_size": 54.0, "iv": 0.2526, "open_interest": 144.0, "volume": 75.0, "delta": -0.2077, "gamma": 0.0934, "vega": 0.0349, "theta": -0.006, "rho": -0.0113, "theo": 0.3753, "change": -0.3, "open": 0.4, "high": 0.4, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T12:32:34", "percent_change": -46.1538, "prev_day_close": 0.650000013411045}, {"option": "EPRT270115C00030000", "bid": 0.2, "bid_size": 189.0, "ask": 0.3, "ask_size": 39.0, "iv": 0.2172, "open_interest": 114.0, "volume": 13.0, "delta": 0.1982, "gamma": 0.105, "vega": 0.0338, "theta": -0.0053, "rho": 0.0093, "theo": 0.2764, "change": 0.02, "open": 0.25, "high": 0.27, "low": 0.25, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-03T12:09:08", "percent_change": 8.0, "prev_day_close": 0.25}, {"option": "EPRT270115P00030000", "bid": 2.1, "bid_size": 149.0, "ask": 4.5, "ask_size": 180.0, "iv": 0.3088, "open_interest": 96.0, "volume": 0.0, "delta": -0.8174, "gamma": 0.0968, "vega": 0.0323, "theta": -0.0046, "rho": -0.044, "theo": 2.9995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.43, "last_trade_time": "2026-10-14T13:43:05", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "EPRT270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 79.0, "iv": 0.3982, "open_interest": 19.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.0322, "vega": 0.0174, "theta": -0.0042, "rho": 0.0037, "theo": 0.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-28T13:45:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EPRT270115P00035000", "bid": 6.4, "bid_size": 64.0, "ask": 9.3, "ask_size": 54.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.031, "vega": 0.0167, "theta": -0.0032, "rho": -0.0566, "theo": 7.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-07-17T13:35:06", "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "EPRT270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 41.0, "iv": 0.4977, "open_interest": 27.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0164, "vega": 0.0115, "theta": -0.0036, "rho": 0.0022, "theo": 0.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-28T09:31:04", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "EPRT270115P00040000", "bid": 11.5, "bid_size": 64.0, "ask": 14.5, "ask_size": 50.0, "iv": 0.6167, "open_interest": 0.0, "volume": 0.0, "delta": -0.9552, "gamma": 0.016, "vega": 0.0112, "theta": -0.0021, "rho": -0.0658, "theo": 12.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "EPRT270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.7663, "open_interest": 0.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0104, "vega": 0.0087, "theta": -0.0032, "rho": 0.0016, "theo": 0.0739, "change": 0.0, "open": 0.0, "high": 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": "EPRT270115P00045000", "bid": 15.7, "bid_size": 64.0, "ask": 19.6, "ask_size": 53.0, "iv": 0.4521, "open_interest": 0.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0101, "vega": 0.0084, "theta": -0.0012, "rho": -0.0745, "theo": 17.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.48, "last_trade_time": "2026-05-29T13:00:56", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "EPRT270416C00015000", "bid": 10.6, "bid_size": 40.0, "ask": 14.6, "ask_size": 9.0, "iv": 0.6093, "open_interest": 1.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0057, "vega": 0.0075, "theta": 0.0, "rho": 0.0263, "theo": 12.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-10-22T10:20:05", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "EPRT270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.6704, "open_interest": 0.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0078, "vega": 0.0138, "theta": -0.0022, "rho": -0.0046, "theo": 0.1476, "change": 0.0, "open": 0.0, "high": 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": "EPRT270416C00017500", "bid": 8.4, "bid_size": 63.0, "ask": 12.1, "ask_size": 20.0, "iv": 0.5454, "open_interest": 1.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0113, "vega": 0.0132, "theta": 0.0, "rho": 0.036, "theo": 10.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.48, "last_trade_time": "2026-10-30T11:00:53", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "EPRT270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 40.0, "iv": 0.5265, "open_interest": 0.0, "volume": 0.0, "delta": -0.0543, "gamma": 0.0136, "vega": 0.02, "theta": -0.0026, "rho": -0.0072, "theo": 0.2062, "change": 0.0, "open": 0.0, "high": 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": "EPRT270416C00020000", "bid": 6.7, "bid_size": 24.0, "ask": 9.0, "ask_size": 28.0, "iv": 0.4406, "open_interest": 0.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0219, "vega": 0.0216, "theta": -0.0012, "rho": 0.0434, "theo": 7.6787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "EPRT270416P00020000", "bid": 0.1, "bid_size": 26.0, "ask": 0.35, "ask_size": 42.0, "iv": 0.3461, "open_interest": 1701.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0238, "vega": 0.0289, "theta": -0.0032, "rho": -0.0114, "theo": 0.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T12:00:04", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "EPRT270416C00022500", "bid": 4.0, "bid_size": 51.0, "ask": 6.3, "ask_size": 17.0, "iv": 0.2406, "open_interest": 1.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.0418, "vega": 0.0349, "theta": -0.0025, "rho": 0.0558, "theo": 5.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.63, "last_trade_time": "2026-09-16T13:08:33", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "EPRT270416P00022500", "bid": 0.05, "bid_size": 76.0, "ask": 1.05, "ask_size": 68.0, "iv": 0.324, "open_interest": 3.0, "volume": 0.0, "delta": -0.1489, "gamma": 0.0429, "vega": 0.042, "theta": -0.0037, "rho": -0.0189, "theo": 0.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-12T10:50:47", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "EPRT270416C00025000", "bid": 2.3, "bid_size": 174.0, "ask": 4.0, "ask_size": 87.0, "iv": 0.2433, "open_interest": 7.0, "volume": 0.0, "delta": 0.7614, "gamma": 0.0773, "vega": 0.0536, "theta": -0.0036, "rho": 0.0618, "theo": 3.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-02T14:12:07", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "EPRT270416P00025000", "bid": 0.65, "bid_size": 28.0, "ask": 0.85, "ask_size": 6.0, "iv": 0.2355, "open_interest": 12.0, "volume": 0.0, "delta": -0.2708, "gamma": 0.0775, "vega": 0.0595, "theta": -0.0042, "rho": -0.034, "theo": 0.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-05T15:47:15", "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "EPRT270416C00030000", "bid": 0.25, "bid_size": 33.0, "ask": 0.75, "ask_size": 50.0, "iv": 0.191, "open_interest": 116.0, "volume": 0.0, "delta": 0.2832, "gamma": 0.0925, "vega": 0.0609, "theta": -0.0038, "rho": 0.0298, "theo": 0.5942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T12:55:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EPRT270416P00030000", "bid": 1.9, "bid_size": 64.0, "ask": 4.1, "ask_size": 13.0, "iv": 0.1523, "open_interest": 5.0, "volume": 0.0, "delta": -0.736, "gamma": 0.0878, "vega": 0.0586, "theta": -0.0029, "rho": -0.0954, "theo": 3.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-10-14T13:43:05", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "EPRT270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 89.0, "iv": 0.2484, "open_interest": 3.0, "volume": 0.0, "delta": 0.1046, "gamma": 0.0373, "vega": 0.0332, "theta": -0.0026, "rho": 0.011, "theo": 0.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T09:30:05", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "EPRT270416P00035000", "bid": 5.8, "bid_size": 64.0, "ask": 9.7, "ask_size": 43.0, "iv": 0.2242, "open_interest": 0.0, "volume": 0.0, "delta": -0.9022, "gamma": 0.0363, "vega": 0.031, "theta": -0.0008, "rho": -0.1011, "theo": 7.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "EPRT270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 101.0, "iv": 0.4238, "open_interest": 0.0, "volume": 0.0, "delta": 0.0561, "gamma": 0.0189, "vega": 0.0206, "theta": -0.002, "rho": 0.0059, "theo": 0.1269, "change": 0.0, "open": 0.0, "high": 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": "EPRT270416P00040000", "bid": 11.4, "bid_size": 72.0, "ask": 13.9, "ask_size": 48.0, "iv": 0.2552, "open_interest": 0.0, "volume": 0.0, "delta": -0.9529, "gamma": 0.0183, "vega": 0.0178, "theta": 0.0, "rho": -0.0866, "theo": 12.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "EPRT270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 155.0, "iv": 0.41, "open_interest": 0.0, "volume": 0.0, "delta": 0.0361, "gamma": 0.0114, "vega": 0.0146, "theta": -0.0016, "rho": 0.0038, "theo": 0.0869, "change": 0.0, "open": 0.0, "high": 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": "EPRT270416P00045000", "bid": 15.9, "bid_size": 45.0, "ask": 19.6, "ask_size": 25.0, "iv": 0.4529, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0103, "vega": 0.0105, "theta": 0.0, "rho": -0.0865, "theo": 17.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}], "symbol": "EPRT", "security_type": "stock", "exchange_id": 3, "current_price": 27.43, "price_change": 0.05, "price_change_percent": 0.1823, "bid": 26.51, "ask": 27.8, "bid_size": 100, "ask_size": 100, "open": 27.27, "high": 27.61, "low": 27.145, "close": 27.43, "prev_day_close": 27.43, "volume": 2484360, "iv30": 25.251, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 19602408312, "last_trade_time": "2026-11-03T15:59:59", "tick": "down"}, "symbol": "EPRT"}