{"timestamp": "2026-11-10 00:46:37", "data": {"options": [{"option": "EPV261120C00008000", "bid": 7.7, "bid_size": 163.0, "ask": 11.7, "ask_size": 164.0, "iv": 3.4134, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0076, "vega": 0.0006, "theta": -0.0196, "rho": 0.0003, "theo": 9.5207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "EPV261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 194.0, "iv": 4.5037, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0069, "vega": 0.0016, "theta": -0.0163, "rho": -0.0002, "theo": 0.0683, "change": 0.0, "open": 0.0, "high": 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": "EPV261120C00009000", "bid": 6.7, "bid_size": 171.0, "ask": 10.7, "ask_size": 164.0, "iv": 2.9768, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0108, "vega": 0.0007, "theta": -0.0213, "rho": 0.0003, "theo": 8.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "EPV261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 194.0, "iv": 3.9463, "open_interest": 0.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0095, "vega": 0.0019, "theta": -0.0176, "rho": -0.0002, "theo": 0.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EPV261120C00010000", "bid": 5.7, "bid_size": 163.0, "ask": 9.7, "ask_size": 164.0, "iv": 2.5858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0156, "vega": 0.001, "theta": -0.0224, "rho": 0.0005, "theo": 7.527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "EPV261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 194.0, "iv": 3.4509, "open_interest": 0.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0131, "vega": 0.0023, "theta": -0.0191, "rho": -0.0002, "theo": 0.0882, "change": 0.0, "open": 0.0, "high": 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": "EPV261120C00011000", "bid": 4.7, "bid_size": 163.0, "ask": 8.7, "ask_size": 164.0, "iv": 2.23, "open_interest": 0.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0231, "vega": 0.0014, "theta": -0.0231, "rho": 0.0006, "theo": 6.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "EPV261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 194.0, "iv": 3.0022, "open_interest": 0.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0183, "vega": 0.0028, "theta": -0.0206, "rho": -0.0003, "theo": 0.1017, "change": 0.0, "open": 0.0, "high": 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": "EPV261120C00012000", "bid": 3.7, "bid_size": 171.0, "ask": 7.7, "ask_size": 164.0, "iv": 1.9004, "open_interest": 0.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0327, "vega": 0.0021, "theta": -0.0257, "rho": 0.0009, "theo": 5.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "EPV261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 194.0, "iv": 2.5892, "open_interest": 0.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.026, "vega": 0.0035, "theta": -0.0223, "rho": -0.0004, "theo": 0.1191, "change": 0.0, "open": 0.0, "high": 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": "EPV261120C00013000", "bid": 2.75, "bid_size": 163.0, "ask": 6.7, "ask_size": 164.0, "iv": 1.6354, "open_interest": 0.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0464, "vega": 0.0031, "theta": -0.0283, "rho": 0.0012, "theo": 4.5532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "EPV261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 194.0, "iv": 2.2033, "open_interest": 0.0, "volume": 0.0, "delta": -0.0771, "gamma": 0.0377, "vega": 0.0044, "theta": -0.0242, "rho": -0.0005, "theo": 0.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EPV261120C00014000", "bid": 1.8, "bid_size": 163.0, "ask": 5.7, "ask_size": 164.0, "iv": 1.3741, "open_interest": 0.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.067, "vega": 0.004, "theta": -0.0304, "rho": 0.0014, "theo": 3.5738, "change": 0.0, "open": 0.0, "high": 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": "EPV261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 194.0, "iv": 1.8365, "open_interest": 0.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0567, "vega": 0.0056, "theta": -0.0262, "rho": -0.0007, "theo": 0.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EPV261120C00015000", "bid": 0.8, "bid_size": 163.0, "ask": 4.7, "ask_size": 164.0, "iv": 1.0774, "open_interest": 0.0, "volume": 0.0, "delta": 0.873, "gamma": 0.1008, "vega": 0.0059, "theta": -0.0328, "rho": 0.0018, "theo": 2.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "EPV261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 194.0, "iv": 1.4807, "open_interest": 0.0, "volume": 0.0, "delta": -0.1546, "gamma": 0.0886, "vega": 0.0072, "theta": -0.0285, "rho": -0.001, "theo": 0.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EPV261120C00016000", "bid": 0.1, "bid_size": 688.0, "ask": 3.5, "ask_size": 164.0, "iv": 0.8337, "open_interest": 0.0, "volume": 0.0, "delta": 0.785, "gamma": 0.1609, "vega": 0.0085, "theta": -0.0345, "rho": 0.002, "theo": 1.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999994635582}, {"option": "EPV261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 194.0, "iv": 1.1253, "open_interest": 0.0, "volume": 0.0, "delta": -0.2422, "gamma": 0.143, "vega": 0.0095, "theta": -0.0308, "rho": -0.0016, "theo": 0.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EPV261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 290.0, "iv": 0.8526, "open_interest": 2.0, "volume": 0.0, "delta": 0.6093, "gamma": 0.2287, "vega": 0.0113, "theta": -0.035, "rho": 0.0021, "theo": 0.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T11:35:25", "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "EPV261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 293.0, "iv": 0.7701, "open_interest": 0.0, "volume": 0.0, "delta": -0.4087, "gamma": 0.2102, "vega": 0.0117, "theta": -0.0324, "rho": -0.0028, "theo": 0.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "EPV261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 248.0, "iv": 0.7279, "open_interest": 9.0, "volume": 1.0, "delta": 0.3864, "gamma": 0.2104, "vega": 0.0115, "theta": -0.0339, "rho": 0.0016, "theo": 0.4666, "change": -0.225, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T09:39:29", "percent_change": -36.0, "prev_day_close": 0.625000024214387}, {"option": "EPV261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 157.0, "iv": 0.8893, "open_interest": 0.0, "volume": 0.0, "delta": -0.6165, "gamma": 0.1993, "vega": 0.0114, "theta": -0.0321, "rho": -0.0043, "theo": 1.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "EPV261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 244.0, "iv": 1.1841, "open_interest": 0.0, "volume": 0.0, "delta": 0.249, "gamma": 0.1479, "vega": 0.0095, "theta": -0.0318, "rho": 0.0011, "theo": 0.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "EPV261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 70.0, "iv": 1.0586, "open_interest": 0.0, "volume": 0.0, "delta": -0.7454, "gamma": 0.142, "vega": 0.0094, "theta": -0.0303, "rho": -0.0054, "theo": 1.9921, "change": 0.0, "open": 0.0, "high": 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": "EPV261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 194.0, "iv": 1.4011, "open_interest": 0.0, "volume": 0.0, "delta": 0.1764, "gamma": 0.1039, "vega": 0.0078, "theta": -0.0294, "rho": 0.0008, "theo": 0.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "EPV261120P00020000", "bid": 0.55, "bid_size": 163.0, "ask": 4.9, "ask_size": 47.0, "iv": 0.4668, "open_interest": 0.0, "volume": 0.0, "delta": -0.8144, "gamma": 0.1005, "vega": 0.0077, "theta": -0.0282, "rho": -0.0061, "theo": 2.9162, "change": 0.0, "open": 0.0, "high": 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": "EPV261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 194.0, "iv": 1.6111, "open_interest": 0.0, "volume": 0.0, "delta": 0.1337, "gamma": 0.0763, "vega": 0.0065, "theta": -0.0272, "rho": 0.0006, "theo": 0.1737, "change": 0.0, "open": 0.0, "high": 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": "EPV261120P00021000", "bid": 1.45, "bid_size": 163.0, "ask": 5.5, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8552, "gamma": 0.0743, "vega": 0.0064, "theta": -0.0261, "rho": -0.0067, "theo": 3.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "EPV261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 194.0, "iv": 1.7744, "open_interest": 0.0, "volume": 0.0, "delta": 0.1062, "gamma": 0.0585, "vega": 0.0055, "theta": -0.0253, "rho": 0.0005, "theo": 0.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "EPV261120P00022000", "bid": 2.5, "bid_size": 163.0, "ask": 6.5, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8817, "gamma": 0.0572, "vega": 0.0055, "theta": -0.0241, "rho": -0.0072, "theo": 4.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.7250000834465}, {"option": "EPV261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 194.0, "iv": 1.4835, "open_interest": 0.0, "volume": 0.0, "delta": 0.0872, "gamma": 0.0464, "vega": 0.0048, "theta": -0.0236, "rho": 0.0004, "theo": 0.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EPV261120P00023000", "bid": 3.5, "bid_size": 163.0, "ask": 7.5, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9001, "gamma": 0.0454, "vega": 0.0047, "theta": -0.0224, "rho": -0.0077, "theo": 5.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.62499988079071}, {"option": "EPV261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 194.0, "iv": 2.103, "open_interest": 0.0, "volume": 0.0, "delta": 0.0734, "gamma": 0.0378, "vega": 0.0042, "theta": -0.022, "rho": 0.0004, "theo": 0.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EPV261120P00024000", "bid": 4.5, "bid_size": 163.0, "ask": 8.5, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9136, "gamma": 0.0371, "vega": 0.0042, "theta": -0.0208, "rho": -0.0081, "theo": 6.8028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "EPV261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 194.0, "iv": 2.2495, "open_interest": 0.0, "volume": 0.0, "delta": 0.0629, "gamma": 0.0315, "vega": 0.0037, "theta": -0.0207, "rho": 0.0003, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 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": "EPV261120P00025000", "bid": 5.3, "bid_size": 163.0, "ask": 9.5, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9237, "gamma": 0.0309, "vega": 0.0037, "theta": -0.0194, "rho": -0.0085, "theo": 7.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "EPV261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 194.0, "iv": 2.3864, "open_interest": 0.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.0266, "vega": 0.0034, "theta": -0.0194, "rho": 0.0003, "theo": 0.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EPV261120P00026000", "bid": 6.3, "bid_size": 163.0, "ask": 10.5, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9317, "gamma": 0.0262, "vega": 0.0033, "theta": -0.0181, "rho": -0.0089, "theo": 8.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "EPV261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 193.0, "iv": 1.7837, "open_interest": 0.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.0229, "vega": 0.003, "theta": -0.0184, "rho": 0.0002, "theo": 0.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EPV261120P00027000", "bid": 7.3, "bid_size": 163.0, "ask": 11.5, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9381, "gamma": 0.0226, "vega": 0.003, "theta": -0.017, "rho": -0.0093, "theo": 9.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "EPV261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 194.0, "iv": 2.6354, "open_interest": 0.0, "volume": 0.0, "delta": 0.043, "gamma": 0.0199, "vega": 0.0027, "theta": -0.0174, "rho": 0.0002, "theo": 0.0701, "change": 0.0, "open": 0.0, "high": 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": "EPV261120P00028000", "bid": 8.3, "bid_size": 163.0, "ask": 12.5, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9433, "gamma": 0.0197, "vega": 0.0027, "theta": -0.0159, "rho": -0.0097, "theo": 10.7599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "EPV261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 194.0, "iv": 2.8587, "open_interest": 0.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0155, "vega": 0.0023, "theta": -0.0156, "rho": 0.0002, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EPV261120P00030000", "bid": 10.2, "bid_size": 163.0, "ask": 14.5, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.0154, "vega": 0.0023, "theta": -0.014, "rho": -0.0105, "theo": 12.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "EPV261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 194.0, "iv": 3.3315, "open_interest": 0.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.0094, "vega": 0.0016, "theta": -0.0124, "rho": 0.0001, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 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": "EPV261120P00035000", "bid": 15.0, "bid_size": 164.0, "ask": 19.5, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.963, "gamma": 0.0093, "vega": 0.0016, "theta": -0.0102, "rho": -0.0123, "theo": 17.7209, "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": 16.25}, {"option": "EPV261218C00009000", "bid": 6.5, "bid_size": 123.0, "ask": 10.8, "ask_size": 124.0, "iv": 1.4429, "open_interest": 0.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0145, "vega": 0.007, "theta": -0.0155, "rho": 0.0049, "theo": 8.7747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "EPV261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 148.0, "iv": 2.1632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.0137, "vega": 0.0074, "theta": -0.0154, "rho": -0.0017, "theo": 0.3438, "change": 0.0, "open": 0.0, "high": 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": "EPV261218C00010000", "bid": 5.5, "bid_size": 123.0, "ask": 9.8, "ask_size": 124.0, "iv": 1.2473, "open_interest": 0.0, "volume": 0.0, "delta": 0.9185, "gamma": 0.0187, "vega": 0.0082, "theta": -0.0159, "rho": 0.0056, "theo": 7.8027, "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": 8.55000019073486}, {"option": "EPV261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 148.0, "iv": 1.8952, "open_interest": 0.0, "volume": 0.0, "delta": -0.0803, "gamma": 0.0177, "vega": 0.0085, "theta": -0.0158, "rho": -0.002, "theo": 0.3724, "change": 0.0, "open": 0.0, "high": 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": "EPV261218C00011000", "bid": 4.5, "bid_size": 123.0, "ask": 8.8, "ask_size": 124.0, "iv": 1.0692, "open_interest": 0.0, "volume": 0.0, "delta": 0.9019, "gamma": 0.0241, "vega": 0.0095, "theta": -0.0163, "rho": 0.0062, "theo": 6.8354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "EPV261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 148.0, "iv": 1.6527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0969, "gamma": 0.023, "vega": 0.0098, "theta": -0.0161, "rho": -0.0023, "theo": 0.4054, "change": 0.0, "open": 0.0, "high": 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": "EPV261218C00012000", "bid": 3.5, "bid_size": 123.0, "ask": 7.8, "ask_size": 124.0, "iv": 0.9048, "open_interest": 0.0, "volume": 0.0, "delta": 0.8811, "gamma": 0.0312, "vega": 0.0109, "theta": -0.0166, "rho": 0.0068, "theo": 5.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "EPV261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 148.0, "iv": 1.0784, "open_interest": 0.0, "volume": 0.0, "delta": -0.1177, "gamma": 0.03, "vega": 0.0113, "theta": -0.0164, "rho": -0.0028, "theo": 0.4451, "change": 0.0, "open": 0.0, "high": 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": "EPV261218C00013000", "bid": 2.5, "bid_size": 123.0, "ask": 6.8, "ask_size": 124.0, "iv": 0.7512, "open_interest": 0.0, "volume": 0.0, "delta": 0.854, "gamma": 0.0408, "vega": 0.0127, "theta": -0.0168, "rho": 0.0074, "theo": 4.924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "EPV261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 148.0, "iv": 1.2218, "open_interest": 0.0, "volume": 0.0, "delta": -0.1446, "gamma": 0.0394, "vega": 0.013, "theta": -0.0166, "rho": -0.0034, "theo": 0.4951, "change": 0.0, "open": 0.0, "high": 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": "EPV261218C00014000", "bid": 1.6, "bid_size": 123.0, "ask": 5.6, "ask_size": 124.0, "iv": 0.5521, "open_interest": 0.0, "volume": 0.0, "delta": 0.8177, "gamma": 0.054, "vega": 0.0147, "theta": -0.017, "rho": 0.0079, "theo": 3.9904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "EPV261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 148.0, "iv": 1.0243, "open_interest": 0.0, "volume": 0.0, "delta": -0.1807, "gamma": 0.0523, "vega": 0.015, "theta": -0.0167, "rho": -0.0042, "theo": 0.5622, "change": 0.0, "open": 0.0, "high": 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": "EPV261218C00015000", "bid": 0.8, "bid_size": 123.0, "ask": 4.6, "ask_size": 124.0, "iv": 0.5041, "open_interest": 0.0, "volume": 0.0, "delta": 0.7667, "gamma": 0.0719, "vega": 0.0172, "theta": -0.017, "rho": 0.0083, "theo": 3.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "EPV261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 147.0, "iv": 0.8333, "open_interest": 0.0, "volume": 0.0, "delta": -0.2312, "gamma": 0.0699, "vega": 0.0174, "theta": -0.0168, "rho": -0.0053, "theo": 0.6606, "change": 0.0, "open": 0.0, "high": 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": "EPV261218C00016000", "bid": 0.05, "bid_size": 123.0, "ask": 3.6, "ask_size": 124.0, "iv": 0.4309, "open_interest": 0.0, "volume": 0.0, "delta": 0.6924, "gamma": 0.0946, "vega": 0.0198, "theta": -0.017, "rho": 0.0083, "theo": 2.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6999998986721}, {"option": "EPV261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 148.0, "iv": 0.6685, "open_interest": 0.0, "volume": 0.0, "delta": -0.3046, "gamma": 0.0924, "vega": 0.02, "theta": -0.0168, "rho": -0.0069, "theo": 0.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EPV261218C00017000", "bid": 0.05, "bid_size": 113.0, "ask": 2.75, "ask_size": 222.0, "iv": 0.5241, "open_interest": 1.0, "volume": 0.0, "delta": 0.5877, "gamma": 0.115, "vega": 0.022, "theta": -0.017, "rho": 0.0078, "theo": 1.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-11-06T11:27:03", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "EPV261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 148.0, "iv": 0.5357, "open_interest": 0.0, "volume": 0.0, "delta": -0.4077, "gamma": 0.1129, "vega": 0.0221, "theta": -0.0168, "rho": -0.0093, "theo": 1.1268, "change": 0.0, "open": 0.0, "high": 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": "EPV261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 149.0, "iv": 0.583, "open_interest": 0.0, "volume": 0.0, "delta": 0.4705, "gamma": 0.1176, "vega": 0.0226, "theta": -0.0173, "rho": 0.0067, "theo": 1.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000004842877}, {"option": "EPV261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 46.0, "iv": 0.5167, "open_interest": 0.0, "volume": 0.0, "delta": -0.523, "gamma": 0.1159, "vega": 0.0226, "theta": -0.017, "rho": -0.0122, "theo": 1.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EPV261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 149.0, "iv": 0.6837, "open_interest": 2.0, "volume": 0.0, "delta": 0.3764, "gamma": 0.1041, "vega": 0.0216, "theta": -0.0177, "rho": 0.0056, "theo": 0.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-27T11:24:54", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EPV261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.6508, "open_interest": 0.0, "volume": 0.0, "delta": -0.6158, "gamma": 0.103, "vega": 0.0215, "theta": -0.0173, "rho": -0.0148, "theo": 2.4143, "change": 0.0, "open": 0.0, "high": 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": "EPV261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 147.0, "iv": 0.8031, "open_interest": 0.0, "volume": 0.0, "delta": 0.3112, "gamma": 0.0882, "vega": 0.0202, "theta": -0.018, "rho": 0.0047, "theo": 0.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EPV261218P00020000", "bid": 0.9, "bid_size": 123.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.4957, "open_interest": 0.0, "volume": 0.0, "delta": -0.6801, "gamma": 0.0874, "vega": 0.0201, "theta": -0.0176, "rho": -0.0171, "theo": 3.2726, "change": 0.0, "open": 0.0, "high": 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": "EPV261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 148.0, "iv": 0.8931, "open_interest": 0.0, "volume": 0.0, "delta": 0.2657, "gamma": 0.0748, "vega": 0.0187, "theta": -0.0182, "rho": 0.004, "theo": 0.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "EPV261218P00021000", "bid": 1.65, "bid_size": 123.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.5468, "open_interest": 0.0, "volume": 0.0, "delta": -0.7251, "gamma": 0.0743, "vega": 0.0186, "theta": -0.0177, "rho": -0.0189, "theo": 4.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "EPV261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 148.0, "iv": 0.8478, "open_interest": 0.0, "volume": 0.0, "delta": 0.2325, "gamma": 0.0644, "vega": 0.0174, "theta": -0.0183, "rho": 0.0036, "theo": 0.5567, "change": 0.0, "open": 0.0, "high": 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": "EPV261218P00022000", "bid": 2.5, "bid_size": 123.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.576, "open_interest": 0.0, "volume": 0.0, "delta": -0.7579, "gamma": 0.064, "vega": 0.0174, "theta": -0.0178, "rho": -0.0204, "theo": 5.1164, "change": 0.0, "open": 0.0, "high": 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": "EPV261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 148.0, "iv": 1.062, "open_interest": 0.0, "volume": 0.0, "delta": 0.2074, "gamma": 0.0562, "vega": 0.0163, "theta": -0.0184, "rho": 0.0032, "theo": 0.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "EPV261218P00023000", "bid": 3.4, "bid_size": 123.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.6068, "open_interest": 0.0, "volume": 0.0, "delta": -0.7829, "gamma": 0.0559, "vega": 0.0163, "theta": -0.0177, "rho": -0.0217, "theo": 6.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "EPV261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 148.0, "iv": 1.1471, "open_interest": 0.0, "volume": 0.0, "delta": 0.1876, "gamma": 0.0497, "vega": 0.0153, "theta": -0.0183, "rho": 0.0029, "theo": 0.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EPV261218P00024000", "bid": 4.4, "bid_size": 123.0, "ask": 8.9, "ask_size": 6.0, "iv": 0.6189, "open_interest": 0.0, "volume": 0.0, "delta": -0.8027, "gamma": 0.0495, "vega": 0.0153, "theta": -0.0176, "rho": -0.0228, "theo": 7.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "EPV261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 148.0, "iv": 1.2261, "open_interest": 0.0, "volume": 0.0, "delta": 0.1716, "gamma": 0.0444, "vega": 0.0145, "theta": -0.0183, "rho": 0.0026, "theo": 0.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "EPV261218P00025000", "bid": 5.4, "bid_size": 123.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.7461, "open_interest": 0.0, "volume": 0.0, "delta": -0.8187, "gamma": 0.0444, "vega": 0.0145, "theta": -0.0175, "rho": -0.0236, "theo": 7.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "EPV261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 148.0, "iv": 1.2999, "open_interest": 0.0, "volume": 0.0, "delta": 0.1583, "gamma": 0.0402, "vega": 0.0138, "theta": -0.0182, "rho": 0.0024, "theo": 0.4207, "change": 0.0, "open": 0.0, "high": 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": "EPV261218P00026000", "bid": 6.4, "bid_size": 123.0, "ask": 10.9, "ask_size": 11.0, "iv": 0.7474, "open_interest": 0.0, "volume": 0.0, "delta": -0.832, "gamma": 0.0402, "vega": 0.0138, "theta": -0.0174, "rho": -0.0243, "theo": 8.9624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "EPV261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 148.0, "iv": 1.3544, "open_interest": 0.0, "volume": 0.0, "delta": 0.1472, "gamma": 0.0366, "vega": 0.0131, "theta": -0.0181, "rho": 0.0022, "theo": 0.3993, "change": 0.0, "open": 0.0, "high": 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": "EPV261218P00027000", "bid": 7.3, "bid_size": 123.0, "ask": 11.9, "ask_size": 6.0, "iv": 0.7243, "open_interest": 0.0, "volume": 0.0, "delta": -0.8432, "gamma": 0.0367, "vega": 0.0131, "theta": -0.0172, "rho": -0.0246, "theo": 9.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "EPV261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 148.0, "iv": 1.4194, "open_interest": 0.0, "volume": 0.0, "delta": 0.1377, "gamma": 0.0336, "vega": 0.0125, "theta": -0.018, "rho": 0.0021, "theo": 0.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "EPV261218P00028000", "bid": 8.3, "bid_size": 123.0, "ask": 12.9, "ask_size": 11.0, "iv": 0.7809, "open_interest": 0.0, "volume": 0.0, "delta": -0.8529, "gamma": 0.0337, "vega": 0.0125, "theta": -0.017, "rho": -0.025, "theo": 10.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "EPV261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 148.0, "iv": 1.4808, "open_interest": 0.0, "volume": 0.0, "delta": 0.1294, "gamma": 0.031, "vega": 0.012, "theta": -0.0178, "rho": 0.002, "theo": 0.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "EPV261218P00029000", "bid": 9.1, "bid_size": 123.0, "ask": 13.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8614, "gamma": 0.0312, "vega": 0.012, "theta": -0.0168, "rho": -0.0254, "theo": 11.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "EPV261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 148.0, "iv": 1.5392, "open_interest": 0.0, "volume": 0.0, "delta": 0.1221, "gamma": 0.0288, "vega": 0.0115, "theta": -0.0177, "rho": 0.0018, "theo": 0.3493, "change": 0.0, "open": 0.0, "high": 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": "EPV261218P00030000", "bid": 10.2, "bid_size": 123.0, "ask": 14.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8688, "gamma": 0.0291, "vega": 0.0116, "theta": -0.0166, "rho": -0.0254, "theo": 12.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "EPV261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 148.0, "iv": 1.7929, "open_interest": 0.0, "volume": 0.0, "delta": 0.0961, "gamma": 0.0212, "vega": 0.0096, "theta": -0.0169, "rho": 0.0014, "theo": 0.2929, "change": 0.0, "open": 0.0, "high": 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": "EPV261218P00035000", "bid": 15.0, "bid_size": 124.0, "ask": 19.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.896, "gamma": 0.0217, "vega": 0.0097, "theta": -0.0155, "rho": -0.0261, "theo": 17.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "EPV270115C00010000", "bid": 5.5, "bid_size": 21.0, "ask": 10.0, "ask_size": 43.0, "iv": 1.226, "open_interest": 0.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.0228, "vega": 0.0105, "theta": -0.0134, "rho": 0.0067, "theo": 7.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.18, "last_trade_time": "2026-06-08T10:18:13", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "EPV270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 54.0, "iv": 1.8214, "open_interest": 0.0, "volume": 0.0, "delta": -0.0974, "gamma": 0.0185, "vega": 0.0128, "theta": -0.0116, "rho": -0.0043, "theo": 0.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EPV270115C00011000", "bid": 4.5, "bid_size": 23.0, "ask": 9.0, "ask_size": 45.0, "iv": 1.062, "open_interest": 0.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.0287, "vega": 0.0126, "theta": -0.0135, "rho": 0.0079, "theo": 6.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "EPV270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 55.0, "iv": 1.5976, "open_interest": 0.0, "volume": 0.0, "delta": -0.1172, "gamma": 0.0237, "vega": 0.0146, "theta": -0.0118, "rho": -0.005, "theo": 0.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EPV270115C00012000", "bid": 3.5, "bid_size": 23.0, "ask": 8.0, "ask_size": 45.0, "iv": 0.9101, "open_interest": 0.0, "volume": 0.0, "delta": 0.8664, "gamma": 0.0362, "vega": 0.0146, "theta": -0.0136, "rho": 0.0086, "theo": 5.8296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "EPV270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 55.0, "iv": 1.3931, "open_interest": 0.0, "volume": 0.0, "delta": -0.1416, "gamma": 0.0304, "vega": 0.0167, "theta": -0.0119, "rho": -0.006, "theo": 0.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EPV270115C00013000", "bid": 2.5, "bid_size": 23.0, "ask": 7.0, "ask_size": 45.0, "iv": 0.7676, "open_interest": 0.0, "volume": 0.0, "delta": 0.8353, "gamma": 0.046, "vega": 0.017, "theta": -0.0136, "rho": 0.0094, "theo": 4.8895, "change": 0.0, "open": 0.0, "high": 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": "EPV270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 54.0, "iv": 0.9361, "open_interest": 0.0, "volume": 0.0, "delta": -0.1728, "gamma": 0.0392, "vega": 0.019, "theta": -0.012, "rho": -0.0072, "theo": 0.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EPV270115C00014000", "bid": 1.65, "bid_size": 23.0, "ask": 6.0, "ask_size": 45.0, "iv": 0.6749, "open_interest": 0.0, "volume": 0.0, "delta": 0.7936, "gamma": 0.0585, "vega": 0.0198, "theta": -0.0136, "rho": 0.0104, "theo": 3.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "EPV270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 58.0, "iv": 1.034, "open_interest": 0.0, "volume": 0.0, "delta": -0.2138, "gamma": 0.0505, "vega": 0.0216, "theta": -0.012, "rho": -0.0087, "theo": 0.8208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EPV270115C00015000", "bid": 0.65, "bid_size": 23.0, "ask": 5.0, "ask_size": 45.0, "iv": 0.5377, "open_interest": 0.0, "volume": 0.0, "delta": 0.7362, "gamma": 0.0736, "vega": 0.023, "theta": -0.0135, "rho": 0.0111, "theo": 3.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "EPV270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 58.0, "iv": 0.8797, "open_interest": 0.0, "volume": 0.0, "delta": -0.2689, "gamma": 0.0644, "vega": 0.0243, "theta": -0.012, "rho": -0.0109, "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": 1.0}, {"option": "EPV270115C00016000", "bid": 0.1, "bid_size": 23.0, "ask": 4.9, "ask_size": 44.0, "iv": 0.6651, "open_interest": 0.0, "volume": 0.0, "delta": 0.6578, "gamma": 0.0889, "vega": 0.0263, "theta": -0.0133, "rho": 0.0115, "theo": 2.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000000596046}, {"option": "EPV270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 58.0, "iv": 0.7058, "open_interest": 0.0, "volume": 0.0, "delta": -0.3425, "gamma": 0.0792, "vega": 0.027, "theta": -0.012, "rho": -0.0138, "theo": 1.2174, "change": 0.0, "open": 0.0, "high": 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": "EPV270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 50.0, "iv": 0.6854, "open_interest": 0.0, "volume": 0.0, "delta": 0.5608, "gamma": 0.0975, "vega": 0.0285, "theta": -0.0132, "rho": 0.0108, "theo": 1.7198, "change": 0.0, "open": 0.0, "high": 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": "EPV270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 58.0, "iv": 0.5958, "open_interest": 0.0, "volume": 0.0, "delta": -0.4318, "gamma": 0.0888, "vega": 0.0286, "theta": -0.012, "rho": -0.0176, "theo": 1.6245, "change": 0.0, "open": 0.0, "high": 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": "EPV270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 56.0, "iv": 0.3798, "open_interest": 17.0, "volume": 0.0, "delta": 0.4652, "gamma": 0.0947, "vega": 0.0289, "theta": -0.0132, "rho": 0.0098, "theo": 1.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T09:30:52", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "EPV270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 17.0, "iv": 0.635, "open_interest": 0.0, "volume": 0.0, "delta": -0.5193, "gamma": 0.088, "vega": 0.0287, "theta": -0.0121, "rho": -0.0217, "theo": 2.2321, "change": 0.0, "open": 0.0, "high": 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": "EPV270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 58.0, "iv": 0.6374, "open_interest": 1.0, "volume": 0.0, "delta": 0.389, "gamma": 0.0851, "vega": 0.0281, "theta": -0.0132, "rho": 0.0087, "theo": 1.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-04T09:51:06", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "EPV270115P00019000", "bid": 0.2, "bid_size": 43.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.4638, "open_interest": 0.0, "volume": 0.0, "delta": -0.5896, "gamma": 0.0803, "vega": 0.0277, "theta": -0.0123, "rho": -0.0256, "theo": 2.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999990537763}, {"option": "EPV270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 57.0, "iv": 0.8631, "open_interest": 1.0, "volume": 0.0, "delta": 0.333, "gamma": 0.0746, "vega": 0.0267, "theta": -0.0133, "rho": 0.0076, "theo": 0.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-06-29T12:52:22", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "EPV270115P00020000", "bid": 0.6, "bid_size": 43.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.2895, "open_interest": 5.0, "volume": 0.0, "delta": -0.6417, "gamma": 0.0711, "vega": 0.0263, "theta": -0.0124, "rho": -0.029, "theo": 3.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.49, "last_trade_time": "2026-11-02T15:19:16", "percent_change": 0.0, "prev_day_close": 2.90000000596046}, {"option": "EPV270115C00021000", "bid": 0.15, "bid_size": 11.0, "ask": 0.55, "ask_size": 11.0, "iv": 0.4958, "open_interest": 2.0, "volume": 0.0, "delta": 0.2916, "gamma": 0.0654, "vega": 0.0252, "theta": -0.0134, "rho": 0.0069, "theo": 0.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-07-24T10:37:22", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "EPV270115P00021000", "bid": 1.5, "bid_size": 44.0, "ask": 6.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6806, "gamma": 0.0628, "vega": 0.0249, "theta": -0.0124, "rho": -0.032, "theo": 4.7363, "change": 0.0, "open": 0.0, "high": 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": "EPV270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 53.0, "iv": 1.0366, "open_interest": 1.0, "volume": 0.0, "delta": 0.2601, "gamma": 0.0579, "vega": 0.024, "theta": -0.0135, "rho": 0.0062, "theo": 0.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-06-25T14:36:04", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "EPV270115P00022000", "bid": 2.5, "bid_size": 43.0, "ask": 7.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.7104, "gamma": 0.0558, "vega": 0.0236, "theta": -0.0124, "rho": -0.0348, "theo": 5.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-07-22T15:14:31", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "EPV270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 55.0, "iv": 1.1121, "open_interest": 0.0, "volume": 0.0, "delta": 0.2354, "gamma": 0.0517, "vega": 0.0227, "theta": -0.0135, "rho": 0.0056, "theo": 0.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "EPV270115P00023000", "bid": 3.5, "bid_size": 44.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7338, "gamma": 0.0501, "vega": 0.0224, "theta": -0.0124, "rho": -0.0373, "theo": 6.5942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "EPV270115C00024000", "bid": 0.05, "bid_size": 12.0, "ask": 0.4, "ask_size": 11.0, "iv": 0.6028, "open_interest": 10.0, "volume": 0.0, "delta": 0.2156, "gamma": 0.0466, "vega": 0.0217, "theta": -0.0135, "rho": 0.0052, "theo": 0.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-30T09:42:21", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "EPV270115P00024000", "bid": 4.5, "bid_size": 44.0, "ask": 8.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7528, "gamma": 0.0453, "vega": 0.0213, "theta": -0.0123, "rho": -0.0398, "theo": 7.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "EPV270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 52.0, "iv": 0.8181, "open_interest": 2.0, "volume": 0.0, "delta": 0.1991, "gamma": 0.0424, "vega": 0.0206, "theta": -0.0134, "rho": 0.0048, "theo": 0.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-07-01T09:44:57", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EPV270115P00025000", "bid": 5.0, "bid_size": 43.0, "ask": 9.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7686, "gamma": 0.0413, "vega": 0.0204, "theta": -0.0122, "rho": -0.0421, "theo": 8.4969, "change": 0.0, "open": 0.0, "high": 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": "EPV270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 54.0, "iv": 1.3057, "open_interest": 0.0, "volume": 0.0, "delta": 0.1854, "gamma": 0.0388, "vega": 0.0197, "theta": -0.0134, "rho": 0.0045, "theo": 0.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EPV270115P00026000", "bid": 6.0, "bid_size": 43.0, "ask": 10.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7818, "gamma": 0.0379, "vega": 0.0195, "theta": -0.0121, "rho": -0.0444, "theo": 9.4575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "EPV270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 53.0, "iv": 1.3428, "open_interest": 0.0, "volume": 0.0, "delta": 0.1737, "gamma": 0.0358, "vega": 0.019, "theta": -0.0133, "rho": 0.0042, "theo": 0.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EPV270115P00027000", "bid": 7.0, "bid_size": 43.0, "ask": 11.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7932, "gamma": 0.035, "vega": 0.0187, "theta": -0.0119, "rho": -0.0465, "theo": 10.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "EPV270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 55.0, "iv": 1.3958, "open_interest": 3.0, "volume": 0.0, "delta": 0.1635, "gamma": 0.0333, "vega": 0.0182, "theta": -0.0133, "rho": 0.004, "theo": 0.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-07-14T09:48:57", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EPV270115P00028000", "bid": 8.0, "bid_size": 43.0, "ask": 12.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.803, "gamma": 0.0326, "vega": 0.018, "theta": -0.0118, "rho": -0.0486, "theo": 11.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-06-08T10:19:25", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "EPV270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 54.0, "iv": 1.4457, "open_interest": 0.0, "volume": 0.0, "delta": 0.1546, "gamma": 0.031, "vega": 0.0176, "theta": -0.0132, "rho": 0.0038, "theo": 0.5003, "change": 0.0, "open": 0.0, "high": 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": "EPV270115P00029000", "bid": 9.0, "bid_size": 43.0, "ask": 13.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8117, "gamma": 0.0304, "vega": 0.0174, "theta": -0.0116, "rho": -0.0506, "theo": 12.3606, "change": 0.0, "open": 0.0, "high": 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": "EPV270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 54.0, "iv": 1.4932, "open_interest": 3.0, "volume": 0.0, "delta": 0.1468, "gamma": 0.0291, "vega": 0.017, "theta": -0.0131, "rho": 0.0036, "theo": 0.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-07-27T09:43:55", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EPV270115P00030000", "bid": 10.0, "bid_size": 31.0, "ask": 14.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8193, "gamma": 0.0286, "vega": 0.0168, "theta": -0.0114, "rho": -0.0526, "theo": 13.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "EPV270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 54.0, "iv": 1.6891, "open_interest": 1.0, "volume": 0.0, "delta": 0.118, "gamma": 0.0222, "vega": 0.0146, "theta": -0.0127, "rho": 0.0028, "theo": 0.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-06-26T11:21:33", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EPV270115P00035000", "bid": 15.0, "bid_size": 23.0, "ask": 19.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8478, "gamma": 0.022, "vega": 0.0145, "theta": -0.0105, "rho": -0.0609, "theo": 18.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "EPV270416C00007000", "bid": 8.2, "bid_size": 8.0, "ask": 13.0, "ask_size": 11.0, "iv": 1.2208, "open_interest": 0.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0136, "vega": 0.0112, "theta": -0.0085, "rho": 0.0082, "theo": 10.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "EPV270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 47.0, "iv": 2.0508, "open_interest": 0.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0088, "vega": 0.0156, "theta": -0.0064, "rho": -0.0087, "theo": 0.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EPV270416C00008000", "bid": 7.2, "bid_size": 8.0, "ask": 12.0, "ask_size": 11.0, "iv": 1.0686, "open_interest": 0.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.0169, "vega": 0.0132, "theta": -0.0087, "rho": 0.0095, "theo": 9.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "EPV270416P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 47.0, "iv": 1.7951, "open_interest": 0.0, "volume": 0.0, "delta": -0.0869, "gamma": 0.0113, "vega": 0.0179, "theta": -0.0066, "rho": -0.0101, "theo": 0.8092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EPV270416C00009000", "bid": 6.2, "bid_size": 8.0, "ask": 11.0, "ask_size": 11.0, "iv": 0.9349, "open_interest": 0.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.0206, "vega": 0.0155, "theta": -0.0089, "rho": 0.0112, "theo": 8.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "EPV270416P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 47.0, "iv": 1.5786, "open_interest": 0.0, "volume": 0.0, "delta": -0.104, "gamma": 0.0143, "vega": 0.0204, "theta": -0.0068, "rho": -0.0117, "theo": 0.8764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EPV270416C00010000", "bid": 5.2, "bid_size": 8.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.8152, "open_interest": 0.0, "volume": 0.0, "delta": 0.8842, "gamma": 0.0255, "vega": 0.0185, "theta": -0.009, "rho": 0.0133, "theo": 7.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "EPV270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 47.0, "iv": 1.3899, "open_interest": 0.0, "volume": 0.0, "delta": -0.124, "gamma": 0.0179, "vega": 0.0231, "theta": -0.0069, "rho": -0.0136, "theo": 0.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EPV270416C00011000", "bid": 4.2, "bid_size": 8.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.706, "open_interest": 0.0, "volume": 0.0, "delta": 0.8602, "gamma": 0.0311, "vega": 0.0212, "theta": -0.009, "rho": 0.0148, "theo": 6.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "EPV270416P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 47.0, "iv": 1.0331, "open_interest": 0.0, "volume": 0.0, "delta": -0.1477, "gamma": 0.0223, "vega": 0.026, "theta": -0.007, "rho": -0.0158, "theo": 1.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EPV270416C00012000", "bid": 3.2, "bid_size": 13.0, "ask": 8.0, "ask_size": 15.0, "iv": 0.6051, "open_interest": 0.0, "volume": 0.0, "delta": 0.8306, "gamma": 0.0378, "vega": 0.0247, "theta": -0.009, "rho": 0.0168, "theo": 5.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "EPV270416P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 47.0, "iv": 0.896, "open_interest": 0.0, "volume": 0.0, "delta": -0.1762, "gamma": 0.0276, "vega": 0.029, "theta": -0.0071, "rho": -0.0184, "theo": 1.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EPV270416C00013000", "bid": 2.4, "bid_size": 6.0, "ask": 7.0, "ask_size": 15.0, "iv": 0.5621, "open_interest": 0.0, "volume": 0.0, "delta": 0.7932, "gamma": 0.0453, "vega": 0.0286, "theta": -0.0089, "rho": 0.0185, "theo": 5.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "EPV270416P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 47.0, "iv": 0.6675, "open_interest": 0.0, "volume": 0.0, "delta": -0.2109, "gamma": 0.0339, "vega": 0.0322, "theta": -0.0071, "rho": -0.0217, "theo": 1.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EPV270416C00014000", "bid": 1.4, "bid_size": 13.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.4652, "open_interest": 0.0, "volume": 0.0, "delta": 0.7462, "gamma": 0.0534, "vega": 0.0325, "theta": -0.0089, "rho": 0.0199, "theo": 4.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "EPV270416P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 47.0, "iv": 0.6469, "open_interest": 0.0, "volume": 0.0, "delta": -0.2533, "gamma": 0.041, "vega": 0.0355, "theta": -0.0071, "rho": -0.0258, "theo": 1.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EPV270416C00015000", "bid": 0.7, "bid_size": 13.0, "ask": 5.5, "ask_size": 25.0, "iv": 0.4973, "open_interest": 0.0, "volume": 0.0, "delta": 0.6878, "gamma": 0.0609, "vega": 0.0365, "theta": -0.0087, "rho": 0.0212, "theo": 3.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "EPV270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 47.0, "iv": 0.769, "open_interest": 0.0, "volume": 0.0, "delta": -0.3043, "gamma": 0.0482, "vega": 0.0386, "theta": -0.0071, "rho": -0.0308, "theo": 1.7465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EPV270416C00016000", "bid": 0.5, "bid_size": 6.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.541, "open_interest": 0.0, "volume": 0.0, "delta": 0.6196, "gamma": 0.0662, "vega": 0.0401, "theta": -0.0086, "rho": 0.0218, "theo": 2.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000000596046}, {"option": "EPV270416P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.6482, "open_interest": 0.0, "volume": 0.0, "delta": -0.3626, "gamma": 0.054, "vega": 0.0409, "theta": -0.0071, "rho": -0.0369, "theo": 2.1229, "change": 0.0, "open": 0.0, "high": 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": "EPV270416C00017000", "bid": 0.1, "bid_size": 7.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.6046, "open_interest": 0.0, "volume": 0.0, "delta": 0.5482, "gamma": 0.0676, "vega": 0.0423, "theta": -0.0085, "rho": 0.0214, "theo": 2.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "EPV270416P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 47.0, "iv": 0.5125, "open_interest": 0.0, "volume": 0.0, "delta": -0.4228, "gamma": 0.0568, "vega": 0.0422, "theta": -0.0071, "rho": -0.0438, "theo": 2.6357, "change": 0.0, "open": 0.0, "high": 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": "EPV270416C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 47.0, "iv": 0.6834, "open_interest": 0.0, "volume": 0.0, "delta": 0.4826, "gamma": 0.0653, "vega": 0.0431, "theta": -0.0084, "rho": 0.0204, "theo": 1.9258, "change": 0.0, "open": 0.0, "high": 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": "EPV270416P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.3642, "open_interest": 0.0, "volume": 0.0, "delta": -0.4783, "gamma": 0.0566, "vega": 0.0424, "theta": -0.0071, "rho": -0.0508, "theo": 3.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000000074506}, {"option": "EPV270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 47.0, "iv": 0.7605, "open_interest": 1.0, "volume": 0.0, "delta": 0.4274, "gamma": 0.0611, "vega": 0.0428, "theta": -0.0084, "rho": 0.0191, "theo": 1.6657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-19T11:08:36", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "EPV270416P00019000", "bid": 0.5, "bid_size": 27.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.248, "open_interest": 0.0, "volume": 0.0, "delta": -0.5255, "gamma": 0.0541, "vega": 0.0418, "theta": -0.0071, "rho": -0.0577, "theo": 4.0237, "change": 0.0, "open": 0.0, "high": 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": "EPV270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 37.0, "iv": 0.5085, "open_interest": 9.0, "volume": 0.0, "delta": 0.383, "gamma": 0.0564, "vega": 0.0419, "theta": -0.0084, "rho": 0.0178, "theo": 1.4801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-10-08T13:54:55", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EPV270416P00020000", "bid": 1.0, "bid_size": 24.0, "ask": 5.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5641, "gamma": 0.0508, "vega": 0.0408, "theta": -0.0071, "rho": -0.0641, "theo": 4.8351, "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": 3.0}, {"option": "EPV270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 47.0, "iv": 0.7836, "open_interest": 0.0, "volume": 0.0, "delta": 0.3472, "gamma": 0.0519, "vega": 0.0408, "theta": -0.0084, "rho": 0.0166, "theo": 1.3428, "change": 0.0, "open": 0.0, "high": 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": "EPV270416P00021000", "bid": 2.0, "bid_size": 24.0, "ask": 6.9, "ask_size": 6.0, "iv": 0.2125, "open_interest": 0.0, "volume": 0.0, "delta": -0.5955, "gamma": 0.0474, "vega": 0.0396, "theta": -0.007, "rho": -0.0702, "theo": 5.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "EPV270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 47.0, "iv": 0.8022, "open_interest": 0.0, "volume": 0.0, "delta": 0.3182, "gamma": 0.0478, "vega": 0.0395, "theta": -0.0084, "rho": 0.0154, "theo": 1.2371, "change": 0.0, "open": 0.0, "high": 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": "EPV270416P00022000", "bid": 3.0, "bid_size": 24.0, "ask": 7.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6213, "gamma": 0.0441, "vega": 0.0384, "theta": -0.007, "rho": -0.0759, "theo": 6.5729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "EPV270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 47.0, "iv": 0.8878, "open_interest": 0.0, "volume": 0.0, "delta": 0.2944, "gamma": 0.0442, "vega": 0.0382, "theta": -0.0084, "rho": 0.0145, "theo": 1.1532, "change": 0.0, "open": 0.0, "high": 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": "EPV270416P00023000", "bid": 3.5, "bid_size": 23.0, "ask": 8.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6428, "gamma": 0.0411, "vega": 0.0372, "theta": -0.0069, "rho": -0.0814, "theo": 7.4753, "change": 0.0, "open": 0.0, "high": 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": "EPV270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 47.0, "iv": 0.8358, "open_interest": 0.0, "volume": 0.0, "delta": 0.2744, "gamma": 0.0411, "vega": 0.037, "theta": -0.0084, "rho": 0.0136, "theo": 1.0841, "change": 0.0, "open": 0.0, "high": 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": "EPV270416P00024000", "bid": 4.5, "bid_size": 23.0, "ask": 9.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.661, "gamma": 0.0385, "vega": 0.0361, "theta": -0.0068, "rho": -0.0865, "theo": 8.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "EPV270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 30.0, "iv": 0.9766, "open_interest": 0.0, "volume": 0.0, "delta": 0.2573, "gamma": 0.0383, "vega": 0.0359, "theta": -0.0084, "rho": 0.0129, "theo": 1.0261, "change": 0.0, "open": 0.0, "high": 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": "EPV270416P00025000", "bid": 5.5, "bid_size": 19.0, "ask": 10.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6767, "gamma": 0.0361, "vega": 0.035, "theta": -0.0067, "rho": -0.0913, "theo": 9.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "EPV270416C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 47.0, "iv": 1.0166, "open_interest": 0.0, "volume": 0.0, "delta": 0.2427, "gamma": 0.0359, "vega": 0.0349, "theta": -0.0083, "rho": 0.0122, "theo": 0.9765, "change": 0.0, "open": 0.0, "high": 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": "EPV270416P00026000", "bid": 6.5, "bid_size": 24.0, "ask": 11.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6902, "gamma": 0.034, "vega": 0.034, "theta": -0.0066, "rho": -0.0959, "theo": 10.2514, "change": 0.0, "open": 0.0, "high": 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": "EPV270416C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 47.0, "iv": 1.0541, "open_interest": 0.0, "volume": 0.0, "delta": 0.2299, "gamma": 0.0338, "vega": 0.0338, "theta": -0.0083, "rho": 0.0116, "theo": 0.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EPV270416P00027000", "bid": 7.5, "bid_size": 14.0, "ask": 12.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7022, "gamma": 0.0322, "vega": 0.0331, "theta": -0.0064, "rho": -0.1003, "theo": 11.1913, "change": 0.0, "open": 0.0, "high": 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": "EPV270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 47.0, "iv": 1.1547, "open_interest": 0.0, "volume": 0.0, "delta": 0.1998, "gamma": 0.0288, "vega": 0.0313, "theta": -0.0082, "rho": 0.0102, "theo": 0.8305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EPV270416P00030000", "bid": 10.5, "bid_size": 14.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.731, "gamma": 0.0278, "vega": 0.0308, "theta": -0.006, "rho": -0.1119, "theo": 14.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "EPV270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 30.0, "iv": 1.2926, "open_interest": 0.0, "volume": 0.0, "delta": 0.1659, "gamma": 0.0232, "vega": 0.0279, "theta": -0.008, "rho": 0.0085, "theo": 0.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EPV270416P00035000", "bid": 15.0, "bid_size": 13.0, "ask": 19.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.7646, "gamma": 0.023, "vega": 0.0278, "theta": -0.0053, "rho": -0.1269, "theo": 18.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-11-05T11:16:49", "percent_change": 0.0, "prev_day_close": 16.6499996185303}], "symbol": "EPV", "security_type": "stock", "exchange_id": 3, "current_price": 17.512, "price_change": -1.148, "price_change_percent": -6.1522, "bid": 17.09, "ask": 17.63, "bid_size": 300, "ask_size": 300, "open": 17.83, "high": 17.92, "low": 17.43, "close": 17.512, "prev_day_close": 18.66, "volume": 15731, "iv30": 59.222, "iv30_change": 2.279, "iv30_change_percent": 4.0022, "seqno": 10412334015, "last_trade_time": "2026-11-09T15:53:41", "tick": "down"}, "symbol": "EPV"}