{"timestamp": "2026-11-10 01:31:40", "data": {"options": [{"option": "ERX261120C00055000", "bid": 44.0, "bid_size": 130.0, "ask": 46.4, "ask_size": 114.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0364, "rho": 0.0, "theo": 45.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1000003814697}, {"option": "ERX261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 192.0, "iv": 1.9391, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0005, "vega": 0.0021, "theta": -0.0111, "rho": -0.0001, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 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": "ERX261120C00056000", "bid": 42.8, "bid_size": 115.0, "ask": 45.5, "ask_size": 114.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0364, "rho": 0.0, "theo": 44.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "ERX261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 192.0, "iv": 1.8878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0006, "vega": 0.0023, "theta": -0.012, "rho": -0.0002, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 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": "ERX261120C00057000", "bid": 42.0, "bid_size": 119.0, "ask": 44.4, "ask_size": 115.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0364, "rho": 0.0, "theo": 43.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "ERX261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 192.0, "iv": 1.8374, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0006, "vega": 0.0025, "theta": -0.013, "rho": -0.0002, "theo": 0.0375, "change": 0.0, "open": 0.0, "high": 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": "ERX261120C00058000", "bid": 41.0, "bid_size": 120.0, "ask": 43.1, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0364, "rho": 0.0, "theo": 42.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "ERX261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 192.0, "iv": 1.7878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0007, "vega": 0.0028, "theta": -0.014, "rho": -0.0002, "theo": 0.0412, "change": 0.0, "open": 0.0, "high": 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": "ERX261120C00059000", "bid": 40.0, "bid_size": 119.0, "ask": 42.1, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0364, "rho": 0.0, "theo": 41.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "ERX261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 192.0, "iv": 1.739, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0008, "vega": 0.003, "theta": -0.0152, "rho": -0.0002, "theo": 0.0453, "change": 0.0, "open": 0.0, "high": 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": "ERX261120C00060000", "bid": 39.0, "bid_size": 118.0, "ask": 41.1, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0364, "rho": 0.0, "theo": 40.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "ERX261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 185.0, "iv": 1.691, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0009, "vega": 0.0033, "theta": -0.0164, "rho": -0.0003, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 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": "ERX261120C00061000", "bid": 37.8, "bid_size": 116.0, "ask": 40.3, "ask_size": 111.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0364, "rho": 0.0, "theo": 39.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "ERX261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 192.0, "iv": 1.6436, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.001, "vega": 0.0036, "theta": -0.0177, "rho": -0.0003, "theo": 0.0547, "change": 0.0, "open": 0.0, "high": 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": "ERX261120C00062000", "bid": 37.0, "bid_size": 118.0, "ask": 39.2, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0364, "rho": 0.0, "theo": 38.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "ERX261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 192.0, "iv": 1.597, "open_interest": 0.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0011, "vega": 0.004, "theta": -0.0191, "rho": -0.0003, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 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": "ERX261120C00063000", "bid": 36.0, "bid_size": 120.0, "ask": 38.1, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0, "theta": -0.0364, "rho": 0.0, "theo": 37.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "ERX261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 192.0, "iv": 1.551, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0012, "vega": 0.0044, "theta": -0.0206, "rho": -0.0004, "theo": 0.0662, "change": 0.0, "open": 0.0, "high": 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": "ERX261120C00064000", "bid": 35.0, "bid_size": 118.0, "ask": 37.5, "ask_size": 114.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0004, "vega": 0.0, "theta": -0.0364, "rho": 0.0, "theo": 36.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "ERX261120P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 192.0, "iv": 1.5057, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0014, "vega": 0.0048, "theta": -0.0223, "rho": -0.0004, "theo": 0.0729, "change": 0.0, "open": 0.0, "high": 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": "ERX261120C00065000", "bid": 33.8, "bid_size": 117.0, "ask": 36.5, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0005, "vega": 0.0, "theta": -0.0364, "rho": 0.0, "theo": 35.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "ERX261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 192.0, "iv": 1.461, "open_interest": 0.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0015, "vega": 0.0052, "theta": -0.024, "rho": -0.0004, "theo": 0.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ERX261120C00066000", "bid": 32.8, "bid_size": 117.0, "ask": 35.8, "ask_size": 156.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0007, "vega": 0.0007, "theta": -0.0367, "rho": 0.0006, "theo": 34.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "ERX261120P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 192.0, "iv": 1.4168, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0017, "vega": 0.0057, "theta": -0.0259, "rho": -0.0005, "theo": 0.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ERX261120C00067000", "bid": 31.8, "bid_size": 156.0, "ask": 34.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.001, "vega": 0.0008, "theta": -0.0377, "rho": 0.0006, "theo": 33.3914, "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": 33.1499996185303}, {"option": "ERX261120P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 215.0, "iv": 1.3733, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0019, "vega": 0.0062, "theta": -0.0279, "rho": -0.0005, "theo": 0.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ERX261120C00068000", "bid": 30.8, "bid_size": 156.0, "ask": 33.6, "ask_size": 156.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0013, "vega": 0.0008, "theta": -0.0387, "rho": 0.0006, "theo": 32.3925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "ERX261120P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 215.0, "iv": 1.3302, "open_interest": 0.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0021, "vega": 0.0068, "theta": -0.0301, "rho": -0.0006, "theo": 0.1072, "change": 0.0, "open": 0.0, "high": 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": "ERX261120C00069000", "bid": 29.9, "bid_size": 156.0, "ask": 32.4, "ask_size": 115.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0017, "vega": 0.0011, "theta": -0.0396, "rho": 0.0008, "theo": 31.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1999988555908}, {"option": "ERX261120P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 219.0, "iv": 1.2877, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0023, "vega": 0.0075, "theta": -0.0324, "rho": -0.0006, "theo": 0.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ERX261120C00070000", "bid": 28.9, "bid_size": 156.0, "ask": 31.1, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0022, "vega": 0.0012, "theta": -0.0401, "rho": 0.0008, "theo": 30.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "ERX261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 213.0, "iv": 1.2456, "open_interest": 0.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0026, "vega": 0.0082, "theta": -0.0349, "rho": -0.0007, "theo": 0.1303, "change": 0.0, "open": 0.0, "high": 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": "ERX261120C00071000", "bid": 27.9, "bid_size": 156.0, "ask": 30.4, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0028, "vega": 0.0033, "theta": -0.0406, "rho": 0.002, "theo": 29.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "ERX261120P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 221.0, "iv": 1.3331, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0029, "vega": 0.0089, "theta": -0.0375, "rho": -0.0008, "theo": 0.1438, "change": 0.0, "open": 0.0, "high": 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": "ERX261120C00072000", "bid": 26.9, "bid_size": 156.0, "ask": 29.1, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0033, "vega": 0.0038, "theta": -0.0441, "rho": 0.0027, "theo": 28.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "ERX261120P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 229.0, "iv": 1.2887, "open_interest": 0.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0032, "vega": 0.0098, "theta": -0.0404, "rho": -0.0009, "theo": 0.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ERX261120C00073000", "bid": 25.9, "bid_size": 156.0, "ask": 28.1, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0039, "vega": 0.0041, "theta": -0.0481, "rho": 0.0027, "theo": 27.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "ERX261120P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 215.0, "iv": 1.2569, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0036, "vega": 0.0106, "theta": -0.0435, "rho": -0.001, "theo": 0.1756, "change": 0.0, "open": 0.0, "high": 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": "ERX261120C00074000", "bid": 25.0, "bid_size": 130.0, "ask": 27.5, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0045, "vega": 0.0052, "theta": -0.0517, "rho": 0.0034, "theo": 26.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "ERX261120P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 202.0, "iv": 1.2131, "open_interest": 0.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.004, "vega": 0.0116, "theta": -0.0467, "rho": -0.0011, "theo": 0.1942, "change": 0.0, "open": 0.0, "high": 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": "ERX261120C00075000", "bid": 24.0, "bid_size": 155.0, "ask": 26.4, "ask_size": 111.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0052, "vega": 0.0057, "theta": -0.0538, "rho": 0.0035, "theo": 25.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.7, "last_trade_time": "2026-10-05T14:01:02", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "ERX261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 223.0, "iv": 1.0419, "open_interest": 1.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0044, "vega": 0.0127, "theta": -0.0503, "rho": -0.0012, "theo": 0.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-09-29T09:36:48", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ERX261120C00076000", "bid": 23.0, "bid_size": 156.0, "ask": 25.1, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.006, "vega": 0.0088, "theta": -0.0566, "rho": 0.0058, "theo": 24.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "ERX261120P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 226.0, "iv": 1.0023, "open_interest": 0.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.005, "vega": 0.0139, "theta": -0.054, "rho": -0.0014, "theo": 0.2383, "change": 0.0, "open": 0.0, "high": 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": "ERX261120C00077000", "bid": 21.9, "bid_size": 156.0, "ask": 24.2, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0066, "vega": 0.0095, "theta": -0.0625, "rho": 0.0059, "theo": 23.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "ERX261120P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 221.0, "iv": 1.0946, "open_interest": 0.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0055, "vega": 0.0152, "theta": -0.058, "rho": -0.0015, "theo": 0.2643, "change": 0.0, "open": 0.0, "high": 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": "ERX261120C00078000", "bid": 21.0, "bid_size": 164.0, "ask": 23.5, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0073, "vega": 0.0114, "theta": -0.0689, "rho": 0.0062, "theo": 22.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "ERX261120P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 218.0, "iv": 0.9242, "open_interest": 0.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0062, "vega": 0.0166, "theta": -0.0623, "rho": -0.0017, "theo": 0.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ERX261120C00079000", "bid": 20.1, "bid_size": 130.0, "ask": 22.5, "ask_size": 115.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.008, "vega": 0.0124, "theta": -0.0735, "rho": 0.0071, "theo": 21.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2999992370605}, {"option": "ERX261120P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 209.0, "iv": 0.8855, "open_interest": 0.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0069, "vega": 0.0181, "theta": -0.0669, "rho": -0.0019, "theo": 0.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ERX261120C00080000", "bid": 19.1, "bid_size": 156.0, "ask": 21.2, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0086, "vega": 0.0153, "theta": -0.0779, "rho": 0.0084, "theo": 20.5158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "ERX261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 214.0, "iv": 0.8717, "open_interest": 1.0, "volume": 0.0, "delta": -0.0561, "gamma": 0.0076, "vega": 0.0197, "theta": -0.0718, "rho": -0.0021, "theo": 0.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "ERX261120C00081000", "bid": 18.1, "bid_size": 156.0, "ask": 20.5, "ask_size": 113.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0096, "vega": 0.0166, "theta": -0.0836, "rho": 0.0087, "theo": 19.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2999992370605}, {"option": "ERX261120P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 216.0, "iv": 0.8211, "open_interest": 0.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.0085, "vega": 0.0215, "theta": -0.0769, "rho": -0.0024, "theo": 0.4044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ERX261120C00082000", "bid": 17.1, "bid_size": 156.0, "ask": 19.7, "ask_size": 115.0, "iv": 0.6474, "open_interest": 0.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0106, "vega": 0.0191, "theta": -0.0897, "rho": 0.0098, "theo": 18.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "ERX261120P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 211.0, "iv": 0.8158, "open_interest": 0.0, "volume": 0.0, "delta": -0.0699, "gamma": 0.0095, "vega": 0.0234, "theta": -0.0824, "rho": -0.0026, "theo": 0.4512, "change": 0.0, "open": 0.0, "high": 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": "ERX261120C00083000", "bid": 16.3, "bid_size": 114.0, "ask": 18.3, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0116, "vega": 0.0212, "theta": -0.0959, "rho": 0.01, "theo": 17.6234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "ERX261120P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 241.0, "iv": 0.7965, "open_interest": 0.0, "volume": 0.0, "delta": -0.0782, "gamma": 0.0106, "vega": 0.0255, "theta": -0.0882, "rho": -0.0029, "theo": 0.5042, "change": 0.0, "open": 0.0, "high": 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": "ERX261120C00084000", "bid": 15.2, "bid_size": 156.0, "ask": 17.4, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.0126, "vega": 0.024, "theta": -0.1018, "rho": 0.0111, "theo": 16.6731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "ERX261120P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 213.0, "iv": 0.7752, "open_interest": 0.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.0117, "vega": 0.0277, "theta": -0.0943, "rho": -0.0033, "theo": 0.5641, "change": 0.0, "open": 0.0, "high": 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": "ERX261120C00085000", "bid": 14.3, "bid_size": 156.0, "ask": 16.9, "ask_size": 156.0, "iv": 0.7003, "open_interest": 0.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.014, "vega": 0.0258, "theta": -0.1078, "rho": 0.011, "theo": 15.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "ERX261120P00085000", "bid": 0.1, "bid_size": 397.0, "ask": 0.75, "ask_size": 131.0, "iv": 0.6791, "open_interest": 4.0, "volume": 0.0, "delta": -0.0978, "gamma": 0.013, "vega": 0.0302, "theta": -0.1007, "rho": -0.0037, "theo": 0.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ERX261120C00086000", "bid": 13.3, "bid_size": 156.0, "ask": 15.8, "ask_size": 118.0, "iv": 0.6381, "open_interest": 0.0, "volume": 0.0, "delta": 0.9022, "gamma": 0.0155, "vega": 0.0287, "theta": -0.1144, "rho": 0.012, "theo": 14.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "ERX261120P00086000", "bid": 0.25, "bid_size": 18.0, "ask": 0.95, "ask_size": 297.0, "iv": 0.7032, "open_interest": 0.0, "volume": 0.0, "delta": -0.1095, "gamma": 0.0145, "vega": 0.0327, "theta": -0.1074, "rho": -0.0041, "theo": 0.7095, "change": 0.0, "open": 0.0, "high": 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": "ERX261120C00087000", "bid": 12.5, "bid_size": 164.0, "ask": 14.9, "ask_size": 119.0, "iv": 0.6633, "open_interest": 0.0, "volume": 0.0, "delta": 0.8887, "gamma": 0.0171, "vega": 0.0326, "theta": -0.1213, "rho": 0.0131, "theo": 13.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "ERX261120P00087000", "bid": 0.35, "bid_size": 18.0, "ask": 1.15, "ask_size": 364.0, "iv": 0.7085, "open_interest": 0.0, "volume": 1.0, "delta": -0.1226, "gamma": 0.016, "vega": 0.0354, "theta": -0.1144, "rho": -0.0046, "theo": 0.7975, "change": -0.265, "open": 0.76, "high": 0.76, "low": 0.76, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T11:41:35", "percent_change": -25.8537, "prev_day_close": 1.02500000037253}, {"option": "ERX261120C00088000", "bid": 11.6, "bid_size": 270.0, "ask": 13.6, "ask_size": 163.0, "iv": 0.586, "open_interest": 0.0, "volume": 0.0, "delta": 0.8733, "gamma": 0.0188, "vega": 0.0348, "theta": -0.128, "rho": 0.0129, "theo": 12.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "ERX261120P00088000", "bid": 0.25, "bid_size": 280.0, "ask": 1.4, "ask_size": 395.0, "iv": 0.6871, "open_interest": 3.0, "volume": 1.0, "delta": -0.1374, "gamma": 0.0177, "vega": 0.0383, "theta": -0.1216, "rho": -0.0052, "theo": 0.8981, "change": -0.015, "open": 0.96, "high": 0.96, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-09T11:41:35", "percent_change": -1.53846, "prev_day_close": 0.974999964237213}, {"option": "ERX261120C00089000", "bid": 10.9, "bid_size": 368.0, "ask": 13.5, "ask_size": 387.0, "iv": 0.7255, "open_interest": 0.0, "volume": 0.0, "delta": 0.8563, "gamma": 0.0207, "vega": 0.0385, "theta": -0.1352, "rho": 0.0136, "theo": 12.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "ERX261120P00089000", "bid": 0.35, "bid_size": 266.0, "ask": 1.85, "ask_size": 424.0, "iv": 0.7124, "open_interest": 0.0, "volume": 0.0, "delta": -0.1539, "gamma": 0.0195, "vega": 0.0413, "theta": -0.129, "rho": -0.0058, "theo": 1.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500002086163}, {"option": "ERX261120C00090000", "bid": 10.0, "bid_size": 368.0, "ask": 11.8, "ask_size": 106.0, "iv": 0.6036, "open_interest": 15.0, "volume": 0.0, "delta": 0.8372, "gamma": 0.0226, "vega": 0.0423, "theta": -0.1424, "rho": 0.0144, "theo": 11.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-06T12:03:07", "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "ERX261120P00090000", "bid": 0.55, "bid_size": 131.0, "ask": 2.0, "ask_size": 192.0, "iv": 0.7059, "open_interest": 6.0, "volume": 0.0, "delta": -0.1723, "gamma": 0.0215, "vega": 0.0445, "theta": -0.1364, "rho": -0.0065, "theo": 1.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-05T14:48:26", "percent_change": 0.0, "prev_day_close": 1.40000005066395}, {"option": "ERX261120C00091000", "bid": 9.0, "bid_size": 252.0, "ask": 11.7, "ask_size": 240.0, "iv": 0.6682, "open_interest": 0.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.0246, "vega": 0.0451, "theta": -0.1493, "rho": 0.0142, "theo": 10.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "ERX261120P00091000", "bid": 0.75, "bid_size": 131.0, "ask": 2.1, "ask_size": 182.0, "iv": 0.6899, "open_interest": 0.0, "volume": 0.0, "delta": -0.1929, "gamma": 0.0235, "vega": 0.0477, "theta": -0.1439, "rho": -0.0073, "theo": 1.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ERX261120C00092000", "bid": 8.4, "bid_size": 206.0, "ask": 10.9, "ask_size": 259.0, "iv": 0.6819, "open_interest": 0.0, "volume": 0.0, "delta": 0.7923, "gamma": 0.0268, "vega": 0.0496, "theta": -0.1565, "rho": 0.0151, "theo": 9.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "ERX261120P00092000", "bid": 0.95, "bid_size": 140.0, "ask": 2.25, "ask_size": 397.0, "iv": 0.6754, "open_interest": 1.0, "volume": 0.0, "delta": -0.2158, "gamma": 0.0257, "vega": 0.051, "theta": -0.1512, "rho": -0.0082, "theo": 1.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T13:56:56", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "ERX261120C00093000", "bid": 7.5, "bid_size": 212.0, "ask": 10.0, "ask_size": 219.0, "iv": 0.651, "open_interest": 0.0, "volume": 0.0, "delta": 0.7664, "gamma": 0.0289, "vega": 0.0523, "theta": -0.1632, "rho": 0.0147, "theo": 8.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ERX261120P00093000", "bid": 1.1, "bid_size": 131.0, "ask": 2.45, "ask_size": 211.0, "iv": 0.6571, "open_interest": 0.0, "volume": 0.0, "delta": -0.2411, "gamma": 0.0278, "vega": 0.0543, "theta": -0.1583, "rho": -0.0092, "theo": 1.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "ERX261120C00094000", "bid": 6.8, "bid_size": 205.0, "ask": 9.4, "ask_size": 210.0, "iv": 0.6619, "open_interest": 0.0, "volume": 0.0, "delta": 0.7378, "gamma": 0.031, "vega": 0.0562, "theta": -0.1696, "rho": 0.0148, "theo": 7.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "ERX261120P00094000", "bid": 1.35, "bid_size": 110.0, "ask": 2.7, "ask_size": 170.0, "iv": 0.6484, "open_interest": 0.0, "volume": 0.0, "delta": -0.2689, "gamma": 0.03, "vega": 0.0574, "theta": -0.165, "rho": -0.0102, "theo": 1.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "ERX261120C00095000", "bid": 6.1, "bid_size": 217.0, "ask": 8.8, "ask_size": 179.0, "iv": 0.6662, "open_interest": 3.0, "volume": 0.0, "delta": 0.7069, "gamma": 0.0331, "vega": 0.0592, "theta": -0.1754, "rho": 0.0148, "theo": 7.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-11-04T10:48:30", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "ERX261120P00095000", "bid": 1.6, "bid_size": 120.0, "ask": 2.9, "ask_size": 162.0, "iv": 0.6309, "open_interest": 2.0, "volume": 0.0, "delta": -0.2992, "gamma": 0.0321, "vega": 0.0604, "theta": -0.1711, "rho": -0.0114, "theo": 2.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-11-05T14:48:26", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "ERX261120C00096000", "bid": 5.5, "bid_size": 175.0, "ask": 8.1, "ask_size": 191.0, "iv": 0.6641, "open_interest": 0.0, "volume": 0.0, "delta": 0.6734, "gamma": 0.0351, "vega": 0.0622, "theta": -0.1805, "rho": 0.0146, "theo": 6.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "ERX261120P00096000", "bid": 1.85, "bid_size": 120.0, "ask": 3.4, "ask_size": 228.0, "iv": 0.6332, "open_interest": 0.0, "volume": 0.0, "delta": -0.3319, "gamma": 0.0341, "vega": 0.0631, "theta": -0.1763, "rho": -0.0127, "theo": 2.4475, "change": 0.0, "open": 0.0, "high": 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": "ERX261120C00097000", "bid": 4.9, "bid_size": 172.0, "ask": 7.4, "ask_size": 168.0, "iv": 0.6572, "open_interest": 0.0, "volume": 0.0, "delta": 0.6378, "gamma": 0.0368, "vega": 0.0647, "theta": -0.1846, "rho": 0.0142, "theo": 5.7575, "change": 0.0, "open": 0.0, "high": 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": "ERX261120P00097000", "bid": 2.15, "bid_size": 120.0, "ask": 3.8, "ask_size": 194.0, "iv": 0.6259, "open_interest": 0.0, "volume": 0.0, "delta": -0.3668, "gamma": 0.0359, "vega": 0.0654, "theta": -0.1806, "rho": -0.0141, "theo": 2.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "ERX261120C00098000", "bid": 4.1, "bid_size": 382.0, "ask": 5.8, "ask_size": 176.0, "iv": 0.5629, "open_interest": 0.0, "volume": 0.0, "delta": 0.6002, "gamma": 0.0382, "vega": 0.0668, "theta": -0.1876, "rho": 0.0138, "theo": 5.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ERX261120P00098000", "bid": 2.6, "bid_size": 220.0, "ask": 4.2, "ask_size": 370.0, "iv": 0.6248, "open_interest": 0.0, "volume": 0.0, "delta": -0.4036, "gamma": 0.0373, "vega": 0.0672, "theta": -0.1836, "rho": -0.0155, "theo": 3.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "ERX261120C00099000", "bid": 3.5, "bid_size": 376.0, "ask": 5.2, "ask_size": 133.0, "iv": 0.5549, "open_interest": 3.0, "volume": 1.0, "delta": 0.5613, "gamma": 0.0392, "vega": 0.0681, "theta": -0.1893, "rho": 0.0132, "theo": 4.5479, "change": -0.8, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T10:18:39", "percent_change": -15.0943, "prev_day_close": 5.29999995231628}, {"option": "ERX261120P00099000", "bid": 2.8, "bid_size": 322.0, "ask": 4.7, "ask_size": 403.0, "iv": 0.6073, "open_interest": 2.0, "volume": 3.0, "delta": -0.4417, "gamma": 0.0384, "vega": 0.0685, "theta": -0.1854, "rho": -0.0171, "theo": 3.5901, "change": -0.3, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:19:52", "percent_change": -7.31708, "prev_day_close": 4.10000014305115}, {"option": "ERX261120C00100000", "bid": 3.0, "bid_size": 367.0, "ask": 4.7, "ask_size": 145.0, "iv": 0.5558, "open_interest": 2.0, "volume": 0.0, "delta": 0.5214, "gamma": 0.0398, "vega": 0.0691, "theta": -0.1895, "rho": 0.0129, "theo": 4.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-10-05T09:30:05", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ERX261120P00100000", "bid": 3.6, "bid_size": 129.0, "ask": 5.2, "ask_size": 418.0, "iv": 0.6283, "open_interest": 17.0, "volume": 0.0, "delta": -0.4807, "gamma": 0.039, "vega": 0.0691, "theta": -0.1857, "rho": -0.0186, "theo": 4.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T15:17:36", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "ERX261120C00101000", "bid": 2.6, "bid_size": 196.0, "ask": 4.2, "ask_size": 121.0, "iv": 0.5577, "open_interest": 0.0, "volume": 0.0, "delta": 0.4815, "gamma": 0.0399, "vega": 0.0691, "theta": -0.1884, "rho": 0.0118, "theo": 3.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "ERX261120P00101000", "bid": 4.0, "bid_size": 109.0, "ask": 5.6, "ask_size": 174.0, "iv": 0.6076, "open_interest": 6.0, "volume": 0.0, "delta": -0.5198, "gamma": 0.0391, "vega": 0.069, "theta": -0.1845, "rho": -0.0202, "theo": 4.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-10-19T14:23:16", "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "ERX261120C00102000", "bid": 2.3, "bid_size": 174.0, "ask": 3.8, "ask_size": 138.0, "iv": 0.5682, "open_interest": 0.0, "volume": 0.0, "delta": 0.4422, "gamma": 0.0396, "vega": 0.0685, "theta": -0.1858, "rho": 0.0113, "theo": 3.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "ERX261120P00102000", "bid": 4.5, "bid_size": 113.0, "ask": 6.2, "ask_size": 199.0, "iv": 0.6032, "open_interest": 0.0, "volume": 0.0, "delta": -0.5585, "gamma": 0.0388, "vega": 0.0683, "theta": -0.182, "rho": -0.0218, "theo": 5.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "ERX261120C00103000", "bid": 1.9, "bid_size": 170.0, "ask": 3.4, "ask_size": 150.0, "iv": 0.5659, "open_interest": 1.0, "volume": 0.0, "delta": 0.4039, "gamma": 0.0387, "vega": 0.0672, "theta": -0.182, "rho": 0.0106, "theo": 2.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-10-23T09:39:19", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "ERX261120P00103000", "bid": 5.0, "bid_size": 155.0, "ask": 6.8, "ask_size": 196.0, "iv": 0.5934, "open_interest": 10.0, "volume": 0.0, "delta": -0.5959, "gamma": 0.038, "vega": 0.067, "theta": -0.1782, "rho": -0.0234, "theo": 5.7867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-15T14:40:59", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "ERX261120C00104000", "bid": 1.65, "bid_size": 397.0, "ask": 2.7, "ask_size": 10.0, "iv": 0.5459, "open_interest": 4.0, "volume": 0.0, "delta": 0.3675, "gamma": 0.0375, "vega": 0.0654, "theta": -0.177, "rho": 0.0097, "theo": 2.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-05T09:37:49", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "ERX261120P00104000", "bid": 5.9, "bid_size": 26.0, "ask": 7.5, "ask_size": 406.0, "iv": 0.6159, "open_interest": 0.0, "volume": 0.0, "delta": -0.6317, "gamma": 0.0368, "vega": 0.0651, "theta": -0.1733, "rho": -0.0249, "theo": 6.454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-23T15:03:30", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ERX261120C00105000", "bid": 1.45, "bid_size": 371.0, "ask": 2.8, "ask_size": 353.0, "iv": 0.5868, "open_interest": 14.0, "volume": 1.0, "delta": 0.3331, "gamma": 0.036, "vega": 0.0631, "theta": -0.1711, "rho": 0.009, "theo": 2.0901, "change": 0.125, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T11:27:32", "percent_change": 4.42478, "prev_day_close": 2.82499992847443}, {"option": "ERX261120P00105000", "bid": 6.6, "bid_size": 25.0, "ask": 8.2, "ask_size": 407.0, "iv": 0.6188, "open_interest": 6.0, "volume": 0.0, "delta": -0.6653, "gamma": 0.0353, "vega": 0.0628, "theta": -0.1675, "rho": -0.0264, "theo": 7.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-11-04T10:01:39", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "ERX261120C00106000", "bid": 1.15, "bid_size": 374.0, "ask": 2.45, "ask_size": 338.0, "iv": 0.5797, "open_interest": 0.0, "volume": 0.0, "delta": 0.3014, "gamma": 0.0342, "vega": 0.0606, "theta": -0.1646, "rho": 0.0081, "theo": 1.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "ERX261120P00106000", "bid": 7.3, "bid_size": 25.0, "ask": 8.9, "ask_size": 400.0, "iv": 0.617, "open_interest": 4.0, "volume": 0.0, "delta": -0.6966, "gamma": 0.0336, "vega": 0.0602, "theta": -0.1611, "rho": -0.0278, "theo": 7.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-06T09:30:00", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "ERX261120C00107000", "bid": 0.8, "bid_size": 156.0, "ask": 2.4, "ask_size": 192.0, "iv": 0.5886, "open_interest": 5.0, "volume": 0.0, "delta": 0.2721, "gamma": 0.0322, "vega": 0.0576, "theta": -0.1576, "rho": 0.0076, "theo": 1.6134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T12:59:43", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "ERX261120P00107000", "bid": 7.8, "bid_size": 106.0, "ask": 9.6, "ask_size": 86.0, "iv": 0.5925, "open_interest": 4.0, "volume": 0.0, "delta": -0.7253, "gamma": 0.0317, "vega": 0.0574, "theta": -0.1542, "rho": -0.029, "theo": 8.6907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-02T13:12:28", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "ERX261120C00108000", "bid": 0.55, "bid_size": 201.0, "ask": 2.05, "ask_size": 172.0, "iv": 0.5743, "open_interest": 100.0, "volume": 0.0, "delta": 0.2456, "gamma": 0.0302, "vega": 0.0547, "theta": -0.1504, "rho": 0.0068, "theo": 1.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T15:57:22", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ERX261120P00108000", "bid": 8.0, "bid_size": 202.0, "ask": 10.5, "ask_size": 86.0, "iv": 0.5496, "open_interest": 1.0, "volume": 0.0, "delta": -0.7514, "gamma": 0.0297, "vega": 0.0544, "theta": -0.147, "rho": -0.0303, "theo": 9.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-05T15:58:59", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "ERX261120C00109000", "bid": 0.25, "bid_size": 689.0, "ask": 2.05, "ask_size": 370.0, "iv": 0.583, "open_interest": 1.0, "volume": 0.0, "delta": 0.2214, "gamma": 0.0282, "vega": 0.052, "theta": -0.1431, "rho": 0.0061, "theo": 1.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T10:10:10", "percent_change": 0.0, "prev_day_close": 1.59999999403954}, {"option": "ERX261120P00109000", "bid": 8.5, "bid_size": 419.0, "ask": 11.3, "ask_size": 227.0, "iv": 0.5133, "open_interest": 0.0, "volume": 0.0, "delta": -0.775, "gamma": 0.0278, "vega": 0.0514, "theta": -0.1398, "rho": -0.0314, "theo": 10.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "ERX261120C00110000", "bid": 0.5, "bid_size": 341.0, "ask": 1.7, "ask_size": 348.0, "iv": 0.6086, "open_interest": 27.0, "volume": 20.0, "delta": 0.1999, "gamma": 0.0262, "vega": 0.0487, "theta": -0.1358, "rho": 0.0057, "theo": 1.1156, "change": -0.525, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T14:35:50", "percent_change": -36.8421, "prev_day_close": 1.42500004172325}, {"option": "ERX261120P00110000", "bid": 9.7, "bid_size": 359.0, "ask": 12.1, "ask_size": 191.0, "iv": 0.5474, "open_interest": 67.0, "volume": 0.0, "delta": -0.7962, "gamma": 0.0258, "vega": 0.0484, "theta": -0.1326, "rho": -0.0325, "theo": 11.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.82, "last_trade_time": "2026-11-04T12:18:42", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "ERX261120C00111000", "bid": 0.3, "bid_size": 365.0, "ask": 1.55, "ask_size": 360.0, "iv": 0.6051, "open_interest": 0.0, "volume": 0.0, "delta": 0.1805, "gamma": 0.0243, "vega": 0.0459, "theta": -0.1287, "rho": 0.0051, "theo": 0.9926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T15:03:48", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ERX261120P00111000", "bid": 10.3, "bid_size": 401.0, "ask": 12.8, "ask_size": 173.0, "iv": 0.4888, "open_interest": 5.0, "volume": 0.0, "delta": -0.8152, "gamma": 0.0239, "vega": 0.0454, "theta": -0.1256, "rho": -0.0335, "theo": 12.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-20T10:44:45", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "ERX261120C00112000", "bid": 0.25, "bid_size": 601.0, "ask": 1.25, "ask_size": 288.0, "iv": 0.5959, "open_interest": 27.0, "volume": 0.0, "delta": 0.1632, "gamma": 0.0224, "vega": 0.0429, "theta": -0.1219, "rho": 0.0047, "theo": 0.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-06T15:55:01", "percent_change": 0.0, "prev_day_close": 1.12499995529652}, {"option": "ERX261120P00112000", "bid": 11.1, "bid_size": 243.0, "ask": 13.6, "ask_size": 103.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": -0.8322, "gamma": 0.0221, "vega": 0.0426, "theta": -0.1187, "rho": -0.0344, "theo": 12.9661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "ERX261120C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 141.0, "iv": 0.5796, "open_interest": 2.0, "volume": 0.0, "delta": 0.1479, "gamma": 0.0207, "vega": 0.0402, "theta": -0.1153, "rho": 0.0042, "theo": 0.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T09:34:06", "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "ERX261120P00113000", "bid": 12.1, "bid_size": 241.0, "ask": 14.5, "ask_size": 65.0, "iv": 0.4544, "open_interest": 0.0, "volume": 0.0, "delta": -0.8474, "gamma": 0.0204, "vega": 0.0399, "theta": -0.1122, "rho": -0.0353, "theo": 13.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "ERX261120C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 131.0, "iv": 0.5779, "open_interest": 563.0, "volume": 0.0, "delta": 0.1341, "gamma": 0.0191, "vega": 0.0379, "theta": -0.109, "rho": 0.0038, "theo": 0.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T12:40:32", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "ERX261120P00114000", "bid": 13.7, "bid_size": 32.0, "ask": 15.4, "ask_size": 196.0, "iv": 0.576, "open_interest": 4.0, "volume": 0.0, "delta": -0.8609, "gamma": 0.0188, "vega": 0.0374, "theta": -0.1059, "rho": -0.0361, "theo": 14.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-11-06T14:34:18", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "ERX261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 131.0, "iv": 0.5972, "open_interest": 6.0, "volume": 0.0, "delta": 0.1219, "gamma": 0.0176, "vega": 0.0352, "theta": -0.103, "rho": 0.0036, "theo": 0.6433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-10-26T14:20:51", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ERX261120P00115000", "bid": 13.8, "bid_size": 242.0, "ask": 16.4, "ask_size": 111.0, "iv": 0.3332, "open_interest": 23.0, "volume": 0.0, "delta": -0.873, "gamma": 0.0174, "vega": 0.035, "theta": -0.1, "rho": -0.0368, "theo": 15.7219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.53, "last_trade_time": "2026-11-06T10:02:33", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "ERX261120C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 191.0, "iv": 0.624, "open_interest": 80.0, "volume": 0.0, "delta": 0.111, "gamma": 0.0162, "vega": 0.033, "theta": -0.0974, "rho": 0.0032, "theo": 0.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-10-27T14:39:46", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ERX261120P00116000", "bid": 14.9, "bid_size": 241.0, "ask": 17.3, "ask_size": 57.0, "iv": 0.3553, "open_interest": 0.0, "volume": 0.0, "delta": -0.8837, "gamma": 0.016, "vega": 0.0327, "theta": -0.0943, "rho": -0.0376, "theo": 16.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "ERX261120C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 152.0, "iv": 0.6225, "open_interest": 7.0, "volume": 0.0, "delta": 0.1012, "gamma": 0.0149, "vega": 0.031, "theta": -0.0921, "rho": 0.0029, "theo": 0.528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T10:56:42", "percent_change": 0.0, "prev_day_close": 0.874999977648258}, {"option": "ERX261120P00117000", "bid": 15.9, "bid_size": 118.0, "ask": 18.3, "ask_size": 75.0, "iv": 0.3772, "open_interest": 3.0, "volume": 0.0, "delta": -0.8933, "gamma": 0.0148, "vega": 0.0306, "theta": -0.089, "rho": -0.0382, "theo": 17.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-11-06T09:38:54", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "ERX261120C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 191.0, "iv": 0.6475, "open_interest": 3.0, "volume": 0.0, "delta": 0.0925, "gamma": 0.0138, "vega": 0.0288, "theta": -0.0871, "rho": 0.0028, "theo": 0.4807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T12:17:56", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ERX261120P00118000", "bid": 16.7, "bid_size": 155.0, "ask": 19.2, "ask_size": 62.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9019, "gamma": 0.0136, "vega": 0.0287, "theta": -0.084, "rho": -0.0389, "theo": 18.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.48, "last_trade_time": "2026-11-06T14:16:40", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "ERX261120C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 379.0, "iv": 0.6722, "open_interest": 5.0, "volume": 0.0, "delta": 0.0848, "gamma": 0.0127, "vega": 0.0271, "theta": -0.0825, "rho": 0.0025, "theo": 0.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T12:06:34", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ERX261120P00119000", "bid": 17.7, "bid_size": 155.0, "ask": 20.3, "ask_size": 75.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9095, "gamma": 0.0126, "vega": 0.0269, "theta": -0.0793, "rho": -0.0395, "theo": 19.5136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-11-04T09:42:14", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "ERX261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 397.0, "iv": 0.6965, "open_interest": 81.0, "volume": 1.0, "delta": 0.0778, "gamma": 0.0118, "vega": 0.0254, "theta": -0.0781, "rho": 0.0023, "theo": 0.4017, "change": -0.09, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T10:30:11", "percent_change": -16.3636, "prev_day_close": 0.550000011920929}, {"option": "ERX261120P00120000", "bid": 18.7, "bid_size": 117.0, "ask": 21.1, "ask_size": 46.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -0.9164, "gamma": 0.0116, "vega": 0.0252, "theta": -0.0749, "rho": -0.0401, "theo": 20.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.13, "last_trade_time": "2026-11-04T12:18:42", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "ERX261120C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 351.0, "iv": 0.7204, "open_interest": 3.0, "volume": 0.0, "delta": 0.0715, "gamma": 0.0108, "vega": 0.0239, "theta": -0.074, "rho": 0.0022, "theo": 0.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T10:26:41", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ERX261120P00121000", "bid": 19.7, "bid_size": 117.0, "ask": 22.1, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9226, "gamma": 0.0107, "vega": 0.0236, "theta": -0.0707, "rho": -0.0406, "theo": 21.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "ERX261120C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 223.0, "iv": 0.7438, "open_interest": 1.0, "volume": 0.0, "delta": 0.0659, "gamma": 0.01, "vega": 0.0223, "theta": -0.0702, "rho": 0.002, "theo": 0.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-02T12:48:12", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ERX261120P00122000", "bid": 20.9, "bid_size": 89.0, "ask": 23.2, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9281, "gamma": 0.0099, "vega": 0.0222, "theta": -0.0669, "rho": -0.0412, "theo": 22.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2000007629395}, {"option": "ERX261120C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 232.0, "iv": 0.7669, "open_interest": 7.0, "volume": 0.0, "delta": 0.0609, "gamma": 0.0093, "vega": 0.021, "theta": -0.0666, "rho": 0.0018, "theo": 0.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.91, "last_trade_time": "2026-10-29T12:10:36", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ERX261120P00123000", "bid": 22.0, "bid_size": 68.0, "ask": 24.2, "ask_size": 76.0, "iv": 0.5041, "open_interest": 0.0, "volume": 0.0, "delta": -0.9331, "gamma": 0.0092, "vega": 0.0209, "theta": -0.0632, "rho": -0.0417, "theo": 23.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1500005722046}, {"option": "ERX261120C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 213.0, "iv": 0.7896, "open_interest": 80.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.0086, "vega": 0.0198, "theta": -0.0632, "rho": 0.0017, "theo": 0.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-10-15T15:00:48", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ERX261120P00124000", "bid": 22.7, "bid_size": 113.0, "ask": 25.1, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9377, "gamma": 0.0085, "vega": 0.0196, "theta": -0.0598, "rho": -0.0422, "theo": 24.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9000005722046}, {"option": "ERX261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 231.0, "iv": 0.812, "open_interest": 13.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.008, "vega": 0.0187, "theta": -0.0601, "rho": 0.0016, "theo": 0.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T09:35:19", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ERX261120P00125000", "bid": 23.2, "bid_size": 108.0, "ask": 26.2, "ask_size": 75.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.0079, "vega": 0.0185, "theta": -0.0566, "rho": -0.0427, "theo": 25.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-22T09:54:35", "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "ERX261120C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 217.0, "iv": 0.8341, "open_interest": 1.0, "volume": 0.0, "delta": 0.0484, "gamma": 0.0074, "vega": 0.0175, "theta": -0.0571, "rho": 0.0015, "theo": 0.2486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-10-23T12:57:38", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ERX261120P00126000", "bid": 24.2, "bid_size": 111.0, "ask": 27.0, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.0074, "vega": 0.0174, "theta": -0.0536, "rho": -0.0432, "theo": 26.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "ERX261120C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 228.0, "iv": 0.8559, "open_interest": 101.0, "volume": 0.0, "delta": 0.045, "gamma": 0.0069, "vega": 0.0165, "theta": -0.0544, "rho": 0.0014, "theo": 0.2313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.79, "last_trade_time": "2026-10-27T12:08:38", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ERX261120P00127000", "bid": 25.6, "bid_size": 104.0, "ask": 28.0, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.0069, "vega": 0.0164, "theta": -0.0508, "rho": -0.0436, "theo": 27.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "ERX261120C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 219.0, "iv": 0.8774, "open_interest": 30.0, "volume": 0.0, "delta": 0.0419, "gamma": 0.0065, "vega": 0.0156, "theta": -0.0518, "rho": 0.0013, "theo": 0.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T12:18:07", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ERX261120P00128000", "bid": 26.7, "bid_size": 111.0, "ask": 29.0, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9519, "gamma": 0.0064, "vega": 0.0155, "theta": -0.0481, "rho": -0.0441, "theo": 28.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8499994277954}, {"option": "ERX261120C00129000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 208.0, "iv": 0.8986, "open_interest": 6.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.006, "vega": 0.0148, "theta": -0.0494, "rho": 0.0012, "theo": 0.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.37, "last_trade_time": "2026-10-23T11:29:45", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ERX261120P00129000", "bid": 27.7, "bid_size": 107.0, "ask": 30.0, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9547, "gamma": 0.006, "vega": 0.0146, "theta": -0.0456, "rho": -0.0446, "theo": 29.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "ERX261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 350.0, "iv": 0.9196, "open_interest": 18.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0056, "vega": 0.014, "theta": -0.0471, "rho": 0.0011, "theo": 0.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T10:46:26", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ERX261120P00130000", "bid": 28.1, "bid_size": 156.0, "ask": 31.0, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0056, "vega": 0.0138, "theta": -0.0433, "rho": -0.045, "theo": 30.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "ERX261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 381.0, "iv": 1.0697, "open_interest": 36.0, "volume": 12.0, "delta": 0.0265, "gamma": 0.0041, "vega": 0.0107, "theta": -0.0377, "rho": 0.0008, "theo": 0.1378, "change": -0.3, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:24:33", "percent_change": -85.7143, "prev_day_close": 0.349999994039536}, {"option": "ERX261120P00135000", "bid": 33.6, "bid_size": 104.0, "ask": 36.0, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9671, "gamma": 0.004, "vega": 0.0106, "theta": -0.0334, "rho": -0.0471, "theo": 35.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "ERX261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 338.0, "iv": 1.1154, "open_interest": 3.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.003, "vega": 0.0084, "theta": -0.0307, "rho": 0.0006, "theo": 0.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-03T13:16:09", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ERX261120P00140000", "bid": 38.9, "bid_size": 94.0, "ask": 41.2, "ask_size": 76.0, "iv": 0.6467, "open_interest": 0.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.003, "vega": 0.0083, "theta": -0.0258, "rho": -0.0491, "theo": 40.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "ERX261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 346.0, "iv": 1.2054, "open_interest": 0.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0023, "vega": 0.0066, "theta": -0.0254, "rho": 0.0005, "theo": 0.0813, "change": 0.0, "open": 0.0, "high": 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": "ERX261120P00145000", "bid": 43.5, "bid_size": 112.0, "ask": 46.0, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9783, "gamma": 0.0023, "vega": 0.0066, "theta": -0.02, "rho": -0.051, "theo": 45.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "ERX261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 358.0, "iv": 1.2418, "open_interest": 1.0, "volume": 1.0, "delta": 0.012, "gamma": 0.0018, "vega": 0.0054, "theta": -0.0213, "rho": 0.0004, "theo": 0.0647, "change": -0.365, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T10:30:11", "percent_change": -58.4, "prev_day_close": 0.625}, {"option": "ERX261120P00150000", "bid": 48.5, "bid_size": 113.0, "ask": 51.2, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0018, "vega": 0.0054, "theta": -0.0154, "rho": -0.0529, "theo": 50.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "ERX261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 403.0, "iv": 1.3724, "open_interest": 1.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0014, "vega": 0.0044, "theta": -0.0181, "rho": 0.0003, "theo": 0.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-10-23T12:18:23", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ERX261120P00155000", "bid": 53.5, "bid_size": 109.0, "ask": 56.2, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0014, "vega": 0.0044, "theta": -0.0116, "rho": -0.0548, "theo": 55.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8500003814697}, {"option": "ERX261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 209.0, "iv": 1.4501, "open_interest": 2.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0011, "vega": 0.0037, "theta": -0.0155, "rho": 0.0002, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-10-23T15:35:02", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ERX261120P00160000", "bid": 58.6, "bid_size": 112.0, "ask": 61.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0011, "vega": 0.0037, "theta": -0.0085, "rho": -0.0566, "theo": 60.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8999996185303}, {"option": "ERX261218C00055000", "bid": 43.8, "bid_size": 51.0, "ask": 46.7, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0004, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 45.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1999988555908}, {"option": "ERX261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 112.0, "iv": 1.089, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0011, "vega": 0.0102, "theta": -0.0107, "rho": -0.0014, "theo": 0.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ERX261218C00056000", "bid": 42.8, "bid_size": 101.0, "ask": 45.6, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0007, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 44.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "ERX261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 112.0, "iv": 1.1192, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0012, "vega": 0.0111, "theta": -0.0115, "rho": -0.0016, "theo": 0.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ERX261218C00057000", "bid": 41.8, "bid_size": 52.0, "ask": 44.6, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.001, "vega": 0.0013, "theta": -0.0103, "rho": 0.0, "theo": 43.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "ERX261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 112.0, "iv": 1.022, "open_interest": 0.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0013, "vega": 0.0122, "theta": -0.0124, "rho": -0.0018, "theo": 0.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ERX261218C00058000", "bid": 41.0, "bid_size": 105.0, "ask": 43.6, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0013, "vega": 0.003, "theta": -0.012, "rho": 0.0038, "theo": 42.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2000007629394}, {"option": "ERX261218P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 112.0, "iv": 1.0698, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0015, "vega": 0.0133, "theta": -0.0134, "rho": -0.002, "theo": 0.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ERX261218C00059000", "bid": 40.0, "bid_size": 52.0, "ask": 42.4, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0016, "vega": 0.0037, "theta": -0.0153, "rho": 0.0048, "theo": 41.3962, "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": 41.25}, {"option": "ERX261218P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 112.0, "iv": 1.0413, "open_interest": 0.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0016, "vega": 0.0145, "theta": -0.0145, "rho": -0.0022, "theo": 0.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ERX261218C00060000", "bid": 39.0, "bid_size": 51.0, "ask": 42.2, "ask_size": 101.0, "iv": 0.9625, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.002, "vega": 0.0047, "theta": -0.0193, "rho": 0.0052, "theo": 40.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "ERX261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 112.0, "iv": 1.0049, "open_interest": 0.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0018, "vega": 0.0157, "theta": -0.0156, "rho": -0.0024, "theo": 0.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ERX261218C00061000", "bid": 38.0, "bid_size": 51.0, "ask": 41.0, "ask_size": 60.0, "iv": 0.8818, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0024, "vega": 0.0057, "theta": -0.0207, "rho": 0.0068, "theo": 39.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "ERX261218P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 112.0, "iv": 0.9936, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.002, "vega": 0.0171, "theta": -0.0167, "rho": -0.0026, "theo": 0.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ERX261218C00062000", "bid": 36.8, "bid_size": 101.0, "ask": 39.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0028, "vega": 0.0075, "theta": -0.0206, "rho": 0.007, "theo": 38.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4500007629394}, {"option": "ERX261218P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 112.0, "iv": 0.9583, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0022, "vega": 0.0185, "theta": -0.018, "rho": -0.0029, "theo": 0.2474, "change": 0.0, "open": 0.0, "high": 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": "ERX261218C00063000", "bid": 36.0, "bid_size": 101.0, "ask": 38.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0031, "vega": 0.0108, "theta": -0.0219, "rho": 0.0127, "theo": 37.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "ERX261218P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 112.0, "iv": 0.9314, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0024, "vega": 0.0201, "theta": -0.0193, "rho": -0.0032, "theo": 0.2727, "change": 0.0, "open": 0.0, "high": 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": "ERX261218C00064000", "bid": 34.9, "bid_size": 101.0, "ask": 37.4, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0034, "vega": 0.0127, "theta": -0.0232, "rho": 0.0147, "theo": 36.4419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4499988555908}, {"option": "ERX261218P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 112.0, "iv": 0.9198, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0026, "vega": 0.0218, "theta": -0.0207, "rho": -0.0036, "theo": 0.3005, "change": 0.0, "open": 0.0, "high": 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": "ERX261218C00065000", "bid": 34.0, "bid_size": 101.0, "ask": 37.0, "ask_size": 60.0, "iv": 0.7836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0037, "vega": 0.0149, "theta": -0.0238, "rho": 0.0158, "theo": 35.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "ERX261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 112.0, "iv": 0.8861, "open_interest": 0.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0029, "vega": 0.0236, "theta": -0.0221, "rho": -0.0039, "theo": 0.3311, "change": 0.0, "open": 0.0, "high": 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": "ERX261218C00066000", "bid": 32.9, "bid_size": 51.0, "ask": 35.4, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0039, "vega": 0.0169, "theta": -0.0254, "rho": 0.0187, "theo": 34.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "ERX261218P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 112.0, "iv": 0.8672, "open_interest": 0.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0031, "vega": 0.0254, "theta": -0.0236, "rho": -0.0043, "theo": 0.3645, "change": 0.0, "open": 0.0, "high": 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": "ERX261218C00067000", "bid": 32.0, "bid_size": 101.0, "ask": 34.6, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0041, "vega": 0.019, "theta": -0.0274, "rho": 0.0192, "theo": 33.5057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "ERX261218P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 112.0, "iv": 0.8481, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0034, "vega": 0.0274, "theta": -0.0252, "rho": -0.0047, "theo": 0.401, "change": 0.0, "open": 0.0, "high": 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": "ERX261218C00068000", "bid": 31.2, "bid_size": 52.0, "ask": 33.7, "ask_size": 59.0, "iv": 0.683, "open_interest": 0.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0044, "vega": 0.0222, "theta": -0.0291, "rho": 0.0226, "theo": 32.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5000009536743}, {"option": "ERX261218P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 112.0, "iv": 0.8225, "open_interest": 0.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0037, "vega": 0.0296, "theta": -0.0269, "rho": -0.0052, "theo": 0.4411, "change": 0.0, "open": 0.0, "high": 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": "ERX261218C00069000", "bid": 30.0, "bid_size": 51.0, "ask": 32.5, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0047, "vega": 0.0248, "theta": -0.0306, "rho": 0.0249, "theo": 31.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4500007629394}, {"option": "ERX261218P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 112.0, "iv": 0.8035, "open_interest": 0.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0041, "vega": 0.0319, "theta": -0.0287, "rho": -0.0057, "theo": 0.485, "change": 0.0, "open": 0.0, "high": 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": "ERX261218C00070000", "bid": 29.1, "bid_size": 101.0, "ask": 31.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0051, "vega": 0.0273, "theta": -0.0322, "rho": 0.0267, "theo": 30.6048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "ERX261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 112.0, "iv": 0.7783, "open_interest": 0.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0044, "vega": 0.0343, "theta": -0.0305, "rho": -0.0062, "theo": 0.533, "change": 0.0, "open": 0.0, "high": 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": "ERX261218C00071000", "bid": 28.1, "bid_size": 101.0, "ask": 31.3, "ask_size": 60.0, "iv": 0.7222, "open_interest": 0.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0055, "vega": 0.0296, "theta": -0.034, "rho": 0.0278, "theo": 29.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "ERX261218P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 112.0, "iv": 0.7593, "open_interest": 0.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.0048, "vega": 0.0368, "theta": -0.0324, "rho": -0.0068, "theo": 0.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ERX261218C00072000", "bid": 27.2, "bid_size": 101.0, "ask": 29.8, "ask_size": 51.0, "iv": 0.6239, "open_interest": 0.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0059, "vega": 0.0336, "theta": -0.0359, "rho": 0.0306, "theo": 28.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "ERX261218P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 112.0, "iv": 0.7402, "open_interest": 0.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.0052, "vega": 0.0395, "theta": -0.0344, "rho": -0.0075, "theo": 0.6428, "change": 0.0, "open": 0.0, "high": 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": "ERX261218C00073000", "bid": 26.2, "bid_size": 51.0, "ask": 28.8, "ask_size": 26.0, "iv": 0.6021, "open_interest": 0.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0063, "vega": 0.0364, "theta": -0.0378, "rho": 0.032, "theo": 27.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "ERX261218P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 112.0, "iv": 0.7211, "open_interest": 0.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0057, "vega": 0.0423, "theta": -0.0365, "rho": -0.0082, "theo": 0.7055, "change": 0.0, "open": 0.0, "high": 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": "ERX261218C00074000", "bid": 25.5, "bid_size": 51.0, "ask": 27.8, "ask_size": 51.0, "iv": 0.6358, "open_interest": 0.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0068, "vega": 0.0397, "theta": -0.04, "rho": 0.0341, "theo": 26.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "ERX261218P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 112.0, "iv": 0.7071, "open_interest": 0.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.0061, "vega": 0.0452, "theta": -0.0386, "rho": -0.0089, "theo": 0.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ERX261218C00075000", "bid": 24.4, "bid_size": 109.0, "ask": 26.9, "ask_size": 26.0, "iv": 0.6129, "open_interest": 0.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0072, "vega": 0.0429, "theta": -0.0421, "rho": 0.0355, "theo": 25.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0999994277954}, {"option": "ERX261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 112.0, "iv": 0.6875, "open_interest": 0.0, "volume": 0.0, "delta": -0.0788, "gamma": 0.0066, "vega": 0.0483, "theta": -0.0408, "rho": -0.0097, "theo": 0.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "ERX261218C00076000", "bid": 23.5, "bid_size": 101.0, "ask": 26.3, "ask_size": 51.0, "iv": 0.6539, "open_interest": 0.0, "volume": 0.0, "delta": 0.9197, "gamma": 0.0078, "vega": 0.0469, "theta": -0.0443, "rho": 0.0366, "theo": 24.9453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "ERX261218P00076000", "bid": 0.05, "bid_size": 546.0, "ask": 1.85, "ask_size": 112.0, "iv": 0.6678, "open_interest": 0.0, "volume": 0.0, "delta": -0.0859, "gamma": 0.0072, "vega": 0.0516, "theta": -0.0431, "rho": -0.0106, "theo": 0.9304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "ERX261218C00077000", "bid": 22.6, "bid_size": 101.0, "ask": 25.3, "ask_size": 51.0, "iv": 0.6406, "open_interest": 0.0, "volume": 0.0, "delta": 0.9116, "gamma": 0.0083, "vega": 0.0501, "theta": -0.0466, "rho": 0.0385, "theo": 24.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "ERX261218P00077000", "bid": 0.05, "bid_size": 549.0, "ask": 1.95, "ask_size": 112.0, "iv": 0.6527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0936, "gamma": 0.0077, "vega": 0.055, "theta": -0.0454, "rho": -0.0116, "theo": 1.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "ERX261218C00078000", "bid": 21.7, "bid_size": 101.0, "ask": 24.6, "ask_size": 105.0, "iv": 0.6552, "open_interest": 0.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0089, "vega": 0.0541, "theta": -0.0491, "rho": 0.0403, "theo": 23.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4000005722046}, {"option": "ERX261218P00078000", "bid": 0.05, "bid_size": 558.0, "ask": 2.05, "ask_size": 112.0, "iv": 0.6372, "open_interest": 0.0, "volume": 0.0, "delta": -0.1018, "gamma": 0.0083, "vega": 0.0584, "theta": -0.0478, "rho": -0.0126, "theo": 1.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "ERX261218C00079000", "bid": 20.8, "bid_size": 101.0, "ask": 23.2, "ask_size": 51.0, "iv": 0.6021, "open_interest": 0.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.0095, "vega": 0.058, "theta": -0.0516, "rho": 0.0417, "theo": 22.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "ERX261218P00079000", "bid": 0.05, "bid_size": 558.0, "ask": 2.15, "ask_size": 112.0, "iv": 0.6211, "open_interest": 0.0, "volume": 0.0, "delta": -0.1106, "gamma": 0.0089, "vega": 0.062, "theta": -0.0503, "rho": -0.0137, "theo": 1.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "ERX261218C00080000", "bid": 20.1, "bid_size": 61.0, "ask": 22.6, "ask_size": 59.0, "iv": 0.6388, "open_interest": 0.0, "volume": 0.0, "delta": 0.8837, "gamma": 0.0101, "vega": 0.0623, "theta": -0.054, "rho": 0.0427, "theo": 21.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "ERX261218P00080000", "bid": 0.2, "bid_size": 256.0, "ask": 2.2, "ask_size": 56.0, "iv": 0.6128, "open_interest": 0.0, "volume": 0.0, "delta": -0.1201, "gamma": 0.0096, "vega": 0.0658, "theta": -0.0528, "rho": -0.015, "theo": 1.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37499997764826}, {"option": "ERX261218C00081000", "bid": 19.0, "bid_size": 101.0, "ask": 22.1, "ask_size": 54.0, "iv": 0.6437, "open_interest": 0.0, "volume": 0.0, "delta": 0.873, "gamma": 0.0108, "vega": 0.0658, "theta": -0.0566, "rho": 0.0435, "theo": 20.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "ERX261218P00081000", "bid": 0.4, "bid_size": 111.0, "ask": 2.35, "ask_size": 112.0, "iv": 0.6144, "open_interest": 0.0, "volume": 0.0, "delta": -0.1303, "gamma": 0.0102, "vega": 0.0696, "theta": -0.0553, "rho": -0.0162, "theo": 1.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000004470348}, {"option": "ERX261218C00082000", "bid": 18.2, "bid_size": 101.0, "ask": 21.3, "ask_size": 55.0, "iv": 0.6456, "open_interest": 0.0, "volume": 0.0, "delta": 0.8617, "gamma": 0.0115, "vega": 0.0702, "theta": -0.0592, "rho": 0.045, "theo": 19.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "ERX261218P00082000", "bid": 0.6, "bid_size": 111.0, "ask": 2.5, "ask_size": 112.0, "iv": 0.6136, "open_interest": 0.0, "volume": 0.0, "delta": -0.1412, "gamma": 0.0109, "vega": 0.0734, "theta": -0.0578, "rho": -0.0176, "theo": 1.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999998211861}, {"option": "ERX261218C00083000", "bid": 17.3, "bid_size": 101.0, "ask": 19.7, "ask_size": 26.0, "iv": 0.5843, "open_interest": 0.0, "volume": 0.0, "delta": 0.8496, "gamma": 0.0122, "vega": 0.0744, "theta": -0.0617, "rho": 0.0461, "theo": 18.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9500007629395}, {"option": "ERX261218P00083000", "bid": 0.85, "bid_size": 111.0, "ask": 2.65, "ask_size": 119.0, "iv": 0.6141, "open_interest": 0.0, "volume": 0.0, "delta": -0.1528, "gamma": 0.0116, "vega": 0.0774, "theta": -0.0604, "rho": -0.0191, "theo": 1.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ERX261218C00084000", "bid": 16.5, "bid_size": 101.0, "ask": 18.8, "ask_size": 51.0, "iv": 0.5788, "open_interest": 0.0, "volume": 0.0, "delta": 0.8368, "gamma": 0.0129, "vega": 0.0791, "theta": -0.0642, "rho": 0.0474, "theo": 17.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "ERX261218P00084000", "bid": 1.0, "bid_size": 76.0, "ask": 2.75, "ask_size": 119.0, "iv": 0.6031, "open_interest": 0.0, "volume": 0.0, "delta": -0.1652, "gamma": 0.0124, "vega": 0.0815, "theta": -0.0629, "rho": -0.0207, "theo": 1.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "ERX261218C00085000", "bid": 15.9, "bid_size": 61.0, "ask": 18.5, "ask_size": 109.0, "iv": 0.6205, "open_interest": 0.0, "volume": 0.0, "delta": 0.8231, "gamma": 0.0137, "vega": 0.0828, "theta": -0.0668, "rho": 0.0471, "theo": 17.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "ERX261218P00085000", "bid": 1.2, "bid_size": 75.0, "ask": 2.95, "ask_size": 111.0, "iv": 0.6, "open_interest": 0.0, "volume": 0.0, "delta": -0.1783, "gamma": 0.0131, "vega": 0.0855, "theta": -0.0654, "rho": -0.0223, "theo": 2.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "ERX261218C00086000", "bid": 14.9, "bid_size": 101.0, "ask": 18.2, "ask_size": 101.0, "iv": 0.632, "open_interest": 0.0, "volume": 0.0, "delta": 0.8088, "gamma": 0.0144, "vega": 0.0873, "theta": -0.0693, "rho": 0.0482, "theo": 16.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "ERX261218P00086000", "bid": 1.45, "bid_size": 71.0, "ask": 3.2, "ask_size": 89.0, "iv": 0.6008, "open_interest": 0.0, "volume": 0.0, "delta": -0.1922, "gamma": 0.0139, "vega": 0.0896, "theta": -0.0679, "rho": -0.0241, "theo": 2.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "ERX261218C00087000", "bid": 14.1, "bid_size": 111.0, "ask": 17.4, "ask_size": 102.0, "iv": 0.6244, "open_interest": 0.0, "volume": 0.0, "delta": 0.7935, "gamma": 0.0152, "vega": 0.0917, "theta": -0.0717, "rho": 0.0484, "theo": 15.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "ERX261218P00087000", "bid": 1.7, "bid_size": 69.0, "ask": 3.3, "ask_size": 111.0, "iv": 0.5915, "open_interest": 0.0, "volume": 0.0, "delta": -0.207, "gamma": 0.0147, "vega": 0.0936, "theta": -0.0703, "rho": -0.026, "theo": 2.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "ERX261218C00088000", "bid": 13.5, "bid_size": 111.0, "ask": 15.7, "ask_size": 61.0, "iv": 0.5793, "open_interest": 0.0, "volume": 0.0, "delta": 0.7775, "gamma": 0.016, "vega": 0.0959, "theta": -0.074, "rho": 0.0491, "theo": 14.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9999995231628}, {"option": "ERX261218P00088000", "bid": 1.8, "bid_size": 82.0, "ask": 3.6, "ask_size": 111.0, "iv": 0.5836, "open_interest": 0.0, "volume": 0.0, "delta": -0.2225, "gamma": 0.0154, "vega": 0.0976, "theta": -0.0727, "rho": -0.028, "theo": 2.6946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "ERX261218C00089000", "bid": 12.7, "bid_size": 111.0, "ask": 14.8, "ask_size": 61.0, "iv": 0.5655, "open_interest": 0.0, "volume": 0.0, "delta": 0.7607, "gamma": 0.0167, "vega": 0.1, "theta": -0.0762, "rho": 0.0494, "theo": 13.8685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "ERX261218P00089000", "bid": 2.1, "bid_size": 78.0, "ask": 3.8, "ask_size": 111.0, "iv": 0.5792, "open_interest": 0.0, "volume": 0.0, "delta": -0.2389, "gamma": 0.0162, "vega": 0.1015, "theta": -0.0749, "rho": -0.0301, "theo": 2.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "ERX261218C00090000", "bid": 12.0, "bid_size": 111.0, "ask": 14.7, "ask_size": 93.0, "iv": 0.5941, "open_interest": 7.0, "volume": 0.0, "delta": 0.743, "gamma": 0.0175, "vega": 0.104, "theta": -0.0784, "rho": 0.0495, "theo": 13.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.75, "last_trade_time": "2026-10-29T09:46:11", "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "ERX261218P00090000", "bid": 2.4, "bid_size": 132.0, "ask": 3.8, "ask_size": 168.0, "iv": 0.5637, "open_interest": 8.0, "volume": 0.0, "delta": -0.2561, "gamma": 0.017, "vega": 0.1053, "theta": -0.077, "rho": -0.0324, "theo": 3.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.58, "last_trade_time": "2026-11-06T09:59:12", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "ERX261218C00091000", "bid": 11.3, "bid_size": 111.0, "ask": 13.3, "ask_size": 63.0, "iv": 0.5583, "open_interest": 0.0, "volume": 0.0, "delta": 0.7246, "gamma": 0.0182, "vega": 0.1081, "theta": -0.0804, "rho": 0.0498, "theo": 12.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "ERX261218P00091000", "bid": 2.7, "bid_size": 61.0, "ask": 4.4, "ask_size": 111.0, "iv": 0.5749, "open_interest": 0.0, "volume": 0.0, "delta": -0.274, "gamma": 0.0177, "vega": 0.109, "theta": -0.079, "rho": -0.0347, "theo": 3.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "ERX261218C00092000", "bid": 10.5, "bid_size": 111.0, "ask": 13.6, "ask_size": 119.0, "iv": 0.5946, "open_interest": 0.0, "volume": 0.0, "delta": 0.7055, "gamma": 0.0189, "vega": 0.1112, "theta": -0.0822, "rho": 0.0487, "theo": 11.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "ERX261218P00092000", "bid": 2.3, "bid_size": 112.0, "ask": 4.5, "ask_size": 119.0, "iv": 0.5298, "open_interest": 0.0, "volume": 0.0, "delta": -0.2928, "gamma": 0.0184, "vega": 0.1124, "theta": -0.0809, "rho": -0.0372, "theo": 3.7607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "ERX261218C00093000", "bid": 9.8, "bid_size": 111.0, "ask": 12.1, "ask_size": 79.0, "iv": 0.5442, "open_interest": 0.0, "volume": 0.0, "delta": 0.6856, "gamma": 0.0196, "vega": 0.1148, "theta": -0.0839, "rho": 0.0486, "theo": 11.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "ERX261218P00093000", "bid": 3.3, "bid_size": 61.0, "ask": 5.0, "ask_size": 111.0, "iv": 0.5638, "open_interest": 0.0, "volume": 0.0, "delta": -0.3122, "gamma": 0.0191, "vega": 0.1156, "theta": -0.0826, "rho": -0.0397, "theo": 4.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "ERX261218C00094000", "bid": 9.3, "bid_size": 111.0, "ask": 11.1, "ask_size": 9.0, "iv": 0.5412, "open_interest": 0.0, "volume": 0.0, "delta": 0.6651, "gamma": 0.0203, "vega": 0.1181, "theta": -0.0854, "rho": 0.0481, "theo": 10.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "ERX261218P00094000", "bid": 3.7, "bid_size": 61.0, "ask": 5.2, "ask_size": 111.0, "iv": 0.5559, "open_interest": 0.0, "volume": 0.0, "delta": -0.3323, "gamma": 0.0198, "vega": 0.1186, "theta": -0.084, "rho": -0.0424, "theo": 4.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "ERX261218C00095000", "bid": 8.6, "bid_size": 111.0, "ask": 10.5, "ask_size": 25.0, "iv": 0.5364, "open_interest": 6.0, "volume": 0.0, "delta": 0.644, "gamma": 0.0208, "vega": 0.1207, "theta": -0.0867, "rho": 0.0474, "theo": 9.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.4, "last_trade_time": "2026-10-29T09:45:28", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "ERX261218P00095000", "bid": 3.8, "bid_size": 111.0, "ask": 5.5, "ask_size": 92.0, "iv": 0.5382, "open_interest": 5.0, "volume": 0.0, "delta": -0.353, "gamma": 0.0204, "vega": 0.1212, "theta": -0.0853, "rho": -0.0451, "theo": 4.7808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-11-04T15:58:22", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "ERX261218C00096000", "bid": 8.0, "bid_size": 111.0, "ask": 10.0, "ask_size": 61.0, "iv": 0.5381, "open_interest": 0.0, "volume": 0.0, "delta": 0.6223, "gamma": 0.0214, "vega": 0.1232, "theta": -0.0878, "rho": 0.0467, "theo": 9.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "ERX261218P00096000", "bid": 4.3, "bid_size": 54.0, "ask": 6.0, "ask_size": 102.0, "iv": 0.5437, "open_interest": 0.0, "volume": 0.0, "delta": -0.3742, "gamma": 0.0209, "vega": 0.1236, "theta": -0.0864, "rho": -0.048, "theo": 5.1674, "change": 0.0, "open": 0.0, "high": 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": "ERX261218C00097000", "bid": 7.5, "bid_size": 111.0, "ask": 9.5, "ask_size": 61.0, "iv": 0.5417, "open_interest": 0.0, "volume": 0.0, "delta": 0.6002, "gamma": 0.0218, "vega": 0.1254, "theta": -0.0886, "rho": 0.0459, "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": 9.30000019073486}, {"option": "ERX261218P00097000", "bid": 4.7, "bid_size": 111.0, "ask": 6.5, "ask_size": 119.0, "iv": 0.5432, "open_interest": 0.0, "volume": 0.0, "delta": -0.396, "gamma": 0.0214, "vega": 0.1256, "theta": -0.0872, "rho": -0.0509, "theo": 5.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "ERX261218C00098000", "bid": 6.9, "bid_size": 111.0, "ask": 8.9, "ask_size": 61.0, "iv": 0.5355, "open_interest": 0.0, "volume": 0.0, "delta": 0.5777, "gamma": 0.0222, "vega": 0.1271, "theta": -0.0891, "rho": 0.0449, "theo": 7.9331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "ERX261218P00098000", "bid": 5.1, "bid_size": 111.0, "ask": 7.0, "ask_size": 111.0, "iv": 0.5409, "open_interest": 0.0, "volume": 0.0, "delta": -0.4181, "gamma": 0.0218, "vega": 0.1272, "theta": -0.0877, "rho": -0.0539, "theo": 6.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "ERX261218C00099000", "bid": 6.4, "bid_size": 112.0, "ask": 9.0, "ask_size": 111.0, "iv": 0.5588, "open_interest": 0.0, "volume": 0.0, "delta": 0.5549, "gamma": 0.0226, "vega": 0.1284, "theta": -0.0895, "rho": 0.0436, "theo": 7.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ERX261218P00099000", "bid": 5.5, "bid_size": 53.0, "ask": 7.4, "ask_size": 83.0, "iv": 0.533, "open_interest": 1.0, "volume": 0.0, "delta": -0.4405, "gamma": 0.0222, "vega": 0.1284, "theta": -0.088, "rho": -0.0569, "theo": 6.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.58, "last_trade_time": "2026-11-05T11:44:55", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ERX261218C00100000", "bid": 5.9, "bid_size": 165.0, "ask": 7.8, "ask_size": 90.0, "iv": 0.5298, "open_interest": 3.0, "volume": 0.0, "delta": 0.5319, "gamma": 0.0228, "vega": 0.1293, "theta": -0.0895, "rho": 0.0425, "theo": 6.8815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.46, "last_trade_time": "2026-11-06T15:23:20", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "ERX261218P00100000", "bid": 6.1, "bid_size": 97.0, "ask": 8.0, "ask_size": 177.0, "iv": 0.5389, "open_interest": 6.0, "volume": 0.0, "delta": -0.4631, "gamma": 0.0224, "vega": 0.1292, "theta": -0.0881, "rho": -0.06, "theo": 6.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-06T09:58:30", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "ERX261218C00101000", "bid": 5.4, "bid_size": 111.0, "ask": 7.4, "ask_size": 76.0, "iv": 0.53, "open_interest": 0.0, "volume": 0.0, "delta": 0.5089, "gamma": 0.023, "vega": 0.1298, "theta": -0.0893, "rho": 0.0413, "theo": 6.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "ERX261218P00101000", "bid": 6.3, "bid_size": 76.0, "ask": 8.4, "ask_size": 111.0, "iv": 0.5198, "open_interest": 0.0, "volume": 0.0, "delta": -0.4857, "gamma": 0.0226, "vega": 0.1296, "theta": -0.0878, "rho": -0.0632, "theo": 7.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "ERX261218C00102000", "bid": 5.0, "bid_size": 111.0, "ask": 7.0, "ask_size": 111.0, "iv": 0.5324, "open_interest": 0.0, "volume": 0.0, "delta": 0.4859, "gamma": 0.023, "vega": 0.1298, "theta": -0.0889, "rho": 0.0398, "theo": 5.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "ERX261218P00102000", "bid": 7.0, "bid_size": 111.0, "ask": 9.0, "ask_size": 111.0, "iv": 0.5261, "open_interest": 0.0, "volume": 0.0, "delta": -0.5084, "gamma": 0.0227, "vega": 0.1296, "theta": -0.0874, "rho": -0.0663, "theo": 8.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "ERX261218C00103000", "bid": 4.5, "bid_size": 91.0, "ask": 6.4, "ask_size": 61.0, "iv": 0.5214, "open_interest": 0.0, "volume": 0.0, "delta": 0.463, "gamma": 0.023, "vega": 0.1294, "theta": -0.0882, "rho": 0.0385, "theo": 5.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ERX261218P00103000", "bid": 7.6, "bid_size": 73.0, "ask": 9.5, "ask_size": 111.0, "iv": 0.523, "open_interest": 0.0, "volume": 0.0, "delta": -0.5309, "gamma": 0.0227, "vega": 0.1291, "theta": -0.0866, "rho": -0.0696, "theo": 8.5808, "change": 0.0, "open": 0.0, "high": 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": "ERX261218C00104000", "bid": 4.1, "bid_size": 102.0, "ask": 5.9, "ask_size": 69.0, "iv": 0.5164, "open_interest": 0.0, "volume": 0.0, "delta": 0.4404, "gamma": 0.0229, "vega": 0.1286, "theta": -0.0872, "rho": 0.0371, "theo": 5.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "ERX261218P00104000", "bid": 8.2, "bid_size": 72.0, "ask": 10.1, "ask_size": 111.0, "iv": 0.522, "open_interest": 0.0, "volume": 0.0, "delta": -0.5532, "gamma": 0.0226, "vega": 0.1282, "theta": -0.0857, "rho": -0.0728, "theo": 9.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "ERX261218C00105000", "bid": 3.7, "bid_size": 163.0, "ask": 5.6, "ask_size": 115.0, "iv": 0.5175, "open_interest": 5.0, "volume": 0.0, "delta": 0.4182, "gamma": 0.0228, "vega": 0.1273, "theta": -0.0861, "rho": 0.0355, "theo": 4.7096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-06T15:21:30", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "ERX261218P00105000", "bid": 8.8, "bid_size": 61.0, "ask": 10.9, "ask_size": 111.0, "iv": 0.5272, "open_interest": 6.0, "volume": 0.0, "delta": -0.5752, "gamma": 0.0224, "vega": 0.127, "theta": -0.0845, "rho": -0.0759, "theo": 9.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "ERX261218C00106000", "bid": 3.5, "bid_size": 90.0, "ask": 5.4, "ask_size": 119.0, "iv": 0.5288, "open_interest": 0.0, "volume": 0.0, "delta": 0.3963, "gamma": 0.0225, "vega": 0.1257, "theta": -0.0847, "rho": 0.0339, "theo": 4.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ERX261218P00106000", "bid": 9.4, "bid_size": 84.0, "ask": 11.4, "ask_size": 111.0, "iv": 0.5189, "open_interest": 0.0, "volume": 0.0, "delta": -0.5968, "gamma": 0.0222, "vega": 0.1253, "theta": -0.083, "rho": -0.0791, "theo": 10.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "ERX261218C00107000", "bid": 3.2, "bid_size": 91.0, "ask": 5.0, "ask_size": 119.0, "iv": 0.5268, "open_interest": 1.0, "volume": 0.0, "delta": 0.375, "gamma": 0.0222, "vega": 0.1237, "theta": -0.0831, "rho": 0.0325, "theo": 4.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.45, "last_trade_time": "2026-10-29T11:14:27", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "ERX261218P00107000", "bid": 9.3, "bid_size": 112.0, "ask": 12.2, "ask_size": 111.0, "iv": 0.4924, "open_interest": 0.0, "volume": 0.0, "delta": -0.6179, "gamma": 0.0219, "vega": 0.1233, "theta": -0.0814, "rho": -0.0822, "theo": 11.0888, "change": 0.0, "open": 0.0, "high": 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": "ERX261218C00108000", "bid": 2.9, "bid_size": 91.0, "ask": 4.7, "ask_size": 119.0, "iv": 0.5272, "open_interest": 0.0, "volume": 0.0, "delta": 0.3543, "gamma": 0.0218, "vega": 0.1216, "theta": -0.0814, "rho": 0.0309, "theo": 3.7047, "change": 0.0, "open": 0.0, "high": 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": "ERX261218P00108000", "bid": 10.8, "bid_size": 69.0, "ask": 12.8, "ask_size": 111.0, "iv": 0.5214, "open_interest": 5.0, "volume": 0.0, "delta": -0.6384, "gamma": 0.0215, "vega": 0.121, "theta": -0.0797, "rho": -0.0853, "theo": 11.7748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.96, "last_trade_time": "2026-11-02T12:12:34", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "ERX261218C00109000", "bid": 2.65, "bid_size": 135.0, "ask": 4.3, "ask_size": 162.0, "iv": 0.524, "open_interest": 0.0, "volume": 0.0, "delta": 0.3342, "gamma": 0.0213, "vega": 0.119, "theta": -0.0795, "rho": 0.0293, "theo": 3.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "ERX261218P00109000", "bid": 11.5, "bid_size": 73.0, "ask": 13.6, "ask_size": 195.0, "iv": 0.5246, "open_interest": 0.0, "volume": 0.0, "delta": -0.6582, "gamma": 0.0211, "vega": 0.1185, "theta": -0.0778, "rho": -0.0883, "theo": 12.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "ERX261218C00110000", "bid": 2.15, "bid_size": 188.0, "ask": 3.9, "ask_size": 101.0, "iv": 0.5081, "open_interest": 5.0, "volume": 1.0, "delta": 0.3148, "gamma": 0.0208, "vega": 0.116, "theta": -0.0775, "rho": 0.0279, "theo": 3.1471, "change": -0.65, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T14:38:33", "percent_change": -17.8082, "prev_day_close": 3.64999997615814}, {"option": "ERX261218P00110000", "bid": 12.3, "bid_size": 104.0, "ask": 14.2, "ask_size": 184.0, "iv": 0.5221, "open_interest": 38.0, "volume": 0.0, "delta": -0.6774, "gamma": 0.0206, "vega": 0.1156, "theta": -0.0757, "rho": -0.0913, "theo": 13.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.38, "last_trade_time": "2026-11-06T14:17:25", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "ERX261218C00111000", "bid": 2.25, "bid_size": 158.0, "ask": 3.9, "ask_size": 162.0, "iv": 0.5343, "open_interest": 0.0, "volume": 0.0, "delta": 0.2963, "gamma": 0.0202, "vega": 0.1132, "theta": -0.0754, "rho": 0.0264, "theo": 2.8988, "change": 0.0, "open": 0.0, "high": 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": "ERX261218P00111000", "bid": 13.0, "bid_size": 106.0, "ask": 14.9, "ask_size": 182.0, "iv": 0.5179, "open_interest": 4.0, "volume": 0.0, "delta": -0.6958, "gamma": 0.02, "vega": 0.1126, "theta": -0.0735, "rho": -0.0942, "theo": 13.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-03T09:32:18", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "ERX261218C00112000", "bid": 2.0, "bid_size": 81.0, "ask": 3.6, "ask_size": 81.0, "iv": 0.5309, "open_interest": 0.0, "volume": 0.0, "delta": 0.2784, "gamma": 0.0196, "vega": 0.1098, "theta": -0.0732, "rho": 0.0249, "theo": 2.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "ERX261218P00112000", "bid": 13.6, "bid_size": 82.0, "ask": 15.8, "ask_size": 102.0, "iv": 0.5165, "open_interest": 0.0, "volume": 0.0, "delta": -0.7134, "gamma": 0.0194, "vega": 0.1094, "theta": -0.0713, "rho": -0.0971, "theo": 14.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "ERX261218C00113000", "bid": 1.75, "bid_size": 80.0, "ask": 3.5, "ask_size": 111.0, "iv": 0.5352, "open_interest": 0.0, "volume": 0.0, "delta": 0.2615, "gamma": 0.019, "vega": 0.1064, "theta": -0.0709, "rho": 0.0235, "theo": 2.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999985694885}, {"option": "ERX261218P00113000", "bid": 14.3, "bid_size": 96.0, "ask": 16.6, "ask_size": 51.0, "iv": 0.5136, "open_interest": 0.0, "volume": 0.0, "delta": -0.7302, "gamma": 0.0188, "vega": 0.106, "theta": -0.0689, "rho": -0.0999, "theo": 15.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "ERX261218C00114000", "bid": 1.5, "bid_size": 86.0, "ask": 3.3, "ask_size": 119.0, "iv": 0.5334, "open_interest": 0.0, "volume": 0.0, "delta": 0.2453, "gamma": 0.0183, "vega": 0.103, "theta": -0.0686, "rho": 0.0222, "theo": 2.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "ERX261218P00114000", "bid": 15.2, "bid_size": 69.0, "ask": 17.4, "ask_size": 51.0, "iv": 0.5188, "open_interest": 0.0, "volume": 0.0, "delta": -0.7462, "gamma": 0.0182, "vega": 0.1025, "theta": -0.0666, "rho": -0.1026, "theo": 16.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "ERX261218C00115000", "bid": 1.3, "bid_size": 111.0, "ask": 3.1, "ask_size": 119.0, "iv": 0.5327, "open_interest": 10.0, "volume": 0.0, "delta": 0.23, "gamma": 0.0177, "vega": 0.0994, "theta": -0.0662, "rho": 0.021, "theo": 2.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T14:44:21", "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "ERX261218P00115000", "bid": 15.9, "bid_size": 69.0, "ask": 18.2, "ask_size": 51.0, "iv": 0.5128, "open_interest": 1.0, "volume": 0.0, "delta": -0.7614, "gamma": 0.0175, "vega": 0.099, "theta": -0.0642, "rho": -0.1052, "theo": 17.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.46, "last_trade_time": "2026-11-04T10:07:42", "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "ERX261218C00116000", "bid": 1.1, "bid_size": 197.0, "ask": 2.9, "ask_size": 175.0, "iv": 0.5305, "open_interest": 0.0, "volume": 0.0, "delta": 0.2155, "gamma": 0.017, "vega": 0.0959, "theta": -0.0639, "rho": 0.0197, "theo": 1.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "ERX261218P00116000", "bid": 17.1, "bid_size": 7.0, "ask": 19.0, "ask_size": 74.0, "iv": 0.5312, "open_interest": 0.0, "volume": 0.0, "delta": -0.7758, "gamma": 0.0168, "vega": 0.0955, "theta": -0.0617, "rho": -0.1077, "theo": 17.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "ERX261218C00117000", "bid": 0.9, "bid_size": 161.0, "ask": 2.75, "ask_size": 172.0, "iv": 0.5294, "open_interest": 0.0, "volume": 5.0, "delta": 0.2018, "gamma": 0.0163, "vega": 0.0922, "theta": -0.0615, "rho": 0.0186, "theo": 1.7686, "change": -0.055, "open": 2.17, "high": 2.17, "low": 2.17, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-11-09T12:32:51", "percent_change": -2.47191, "prev_day_close": 2.22499996423721}, {"option": "ERX261218P00117000", "bid": 18.0, "bid_size": 9.0, "ask": 19.9, "ask_size": 78.0, "iv": 0.5387, "open_interest": 0.0, "volume": 0.0, "delta": -0.7893, "gamma": 0.0162, "vega": 0.0918, "theta": -0.0593, "rho": -0.1102, "theo": 18.8077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5499992370605}, {"option": "ERX261218C00118000", "bid": 0.8, "bid_size": 175.0, "ask": 2.55, "ask_size": 165.0, "iv": 0.5298, "open_interest": 4.0, "volume": 4.0, "delta": 0.1889, "gamma": 0.0156, "vega": 0.0887, "theta": -0.0592, "rho": 0.0174, "theo": 1.6302, "change": -0.65, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T09:35:40", "percent_change": -28.8889, "prev_day_close": 2.24999994039536}, {"option": "ERX261218P00118000", "bid": 18.3, "bid_size": 156.0, "ask": 20.6, "ask_size": 71.0, "iv": 0.4995, "open_interest": 0.0, "volume": 0.0, "delta": -0.8021, "gamma": 0.0155, "vega": 0.0883, "theta": -0.0569, "rho": -0.1126, "theo": 19.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "ERX261218C00119000", "bid": 0.6, "bid_size": 159.0, "ask": 2.15, "ask_size": 111.0, "iv": 0.5108, "open_interest": 6.0, "volume": 0.0, "delta": 0.1768, "gamma": 0.0149, "vega": 0.085, "theta": -0.0569, "rho": 0.0164, "theo": 1.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.41, "last_trade_time": "2026-10-30T09:55:01", "percent_change": 0.0, "prev_day_close": 1.72500005364418}, {"option": "ERX261218P00119000", "bid": 19.7, "bid_size": 5.0, "ask": 21.6, "ask_size": 95.0, "iv": 0.5399, "open_interest": 10.0, "volume": 0.0, "delta": -0.8141, "gamma": 0.0148, "vega": 0.0848, "theta": -0.0546, "rho": -0.1149, "theo": 20.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.45, "last_trade_time": "2026-11-04T10:55:43", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "ERX261218C00120000", "bid": 0.4, "bid_size": 267.0, "ask": 2.4, "ask_size": 111.0, "iv": 0.5296, "open_interest": 2.0, "volume": 0.0, "delta": 0.1654, "gamma": 0.0143, "vega": 0.0816, "theta": -0.0546, "rho": 0.0154, "theo": 1.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-10-26T10:02:34", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "ERX261218P00120000", "bid": 19.5, "bid_size": 102.0, "ask": 22.5, "ask_size": 51.0, "iv": 0.473, "open_interest": 10.0, "volume": 0.0, "delta": -0.8254, "gamma": 0.0142, "vega": 0.0813, "theta": -0.0522, "rho": -0.1172, "theo": 21.4134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.15, "last_trade_time": "2026-11-04T10:55:43", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "ERX261218C00121000", "bid": 0.25, "bid_size": 270.0, "ask": 2.3, "ask_size": 119.0, "iv": 0.529, "open_interest": 0.0, "volume": 0.0, "delta": 0.1547, "gamma": 0.0136, "vega": 0.0781, "theta": -0.0524, "rho": 0.0145, "theo": 1.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ERX261218P00121000", "bid": 20.7, "bid_size": 99.0, "ask": 23.4, "ask_size": 51.0, "iv": 0.4955, "open_interest": 0.0, "volume": 0.0, "delta": -0.836, "gamma": 0.0135, "vega": 0.0778, "theta": -0.05, "rho": -0.1194, "theo": 22.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "ERX261218C00122000", "bid": 0.15, "bid_size": 568.0, "ask": 2.2, "ask_size": 57.0, "iv": 0.5306, "open_interest": 0.0, "volume": 0.0, "delta": 0.1448, "gamma": 0.013, "vega": 0.0748, "theta": -0.0503, "rho": 0.0135, "theo": 1.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999995827675}, {"option": "ERX261218P00122000", "bid": 21.3, "bid_size": 119.0, "ask": 24.1, "ask_size": 48.0, "iv": 0.4558, "open_interest": 0.0, "volume": 0.0, "delta": -0.8459, "gamma": 0.0129, "vega": 0.0744, "theta": -0.0477, "rho": -0.1215, "theo": 23.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9500007629395}, {"option": "ERX261218C00123000", "bid": 0.05, "bid_size": 569.0, "ask": 2.2, "ask_size": 57.0, "iv": 0.5382, "open_interest": 0.0, "volume": 0.0, "delta": 0.1354, "gamma": 0.0123, "vega": 0.0714, "theta": -0.0482, "rho": 0.0127, "theo": 1.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37499994039536}, {"option": "ERX261218P00123000", "bid": 22.6, "bid_size": 102.0, "ask": 25.1, "ask_size": 51.0, "iv": 0.4951, "open_interest": 0.0, "volume": 0.0, "delta": -0.8551, "gamma": 0.0122, "vega": 0.0712, "theta": -0.0455, "rho": -0.1235, "theo": 24.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "ERX261218C00124000", "bid": 0.05, "bid_size": 564.0, "ask": 2.05, "ask_size": 119.0, "iv": 0.5415, "open_interest": 1.0, "volume": 0.0, "delta": 0.1267, "gamma": 0.0117, "vega": 0.0683, "theta": -0.0461, "rho": 0.0119, "theo": 1.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-23T10:01:53", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "ERX261218P00124000", "bid": 22.9, "bid_size": 102.0, "ask": 26.1, "ask_size": 51.0, "iv": 0.4458, "open_interest": 1.0, "volume": 0.0, "delta": -0.8638, "gamma": 0.0117, "vega": 0.068, "theta": -0.0434, "rho": -0.1255, "theo": 25.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-02T10:28:52", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "ERX261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 111.0, "iv": 0.5516, "open_interest": 5.0, "volume": 0.0, "delta": 0.1186, "gamma": 0.0112, "vega": 0.0652, "theta": -0.0441, "rho": 0.0112, "theo": 0.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-10-26T10:35:42", "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "ERX261218P00125000", "bid": 23.6, "bid_size": 111.0, "ask": 26.9, "ask_size": 51.0, "iv": 0.3963, "open_interest": 0.0, "volume": 0.0, "delta": -0.8718, "gamma": 0.0111, "vega": 0.0649, "theta": -0.0414, "rho": -0.1274, "theo": 25.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "ERX261218C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 111.0, "iv": 0.5536, "open_interest": 0.0, "volume": 0.0, "delta": 0.111, "gamma": 0.0106, "vega": 0.0622, "theta": -0.0422, "rho": 0.0105, "theo": 0.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000002682209}, {"option": "ERX261218P00126000", "bid": 24.5, "bid_size": 102.0, "ask": 27.9, "ask_size": 51.0, "iv": 0.3924, "open_interest": 0.0, "volume": 0.0, "delta": -0.8794, "gamma": 0.0105, "vega": 0.062, "theta": -0.0394, "rho": -0.1293, "theo": 26.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-10-27T11:46:33", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "ERX261218C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 119.0, "iv": 0.5667, "open_interest": 0.0, "volume": 0.0, "delta": 0.104, "gamma": 0.0101, "vega": 0.0596, "theta": -0.0404, "rho": 0.0099, "theo": 0.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "ERX261218P00127000", "bid": 25.6, "bid_size": 102.0, "ask": 28.8, "ask_size": 51.0, "iv": 0.4049, "open_interest": 0.0, "volume": 0.0, "delta": -0.8864, "gamma": 0.01, "vega": 0.0591, "theta": -0.0375, "rho": -0.1311, "theo": 27.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "ERX261218C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 112.0, "iv": 0.5757, "open_interest": 0.0, "volume": 0.0, "delta": 0.0974, "gamma": 0.0096, "vega": 0.0566, "theta": -0.0386, "rho": 0.0092, "theo": 0.7465, "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": 0.974999994039536}, {"option": "ERX261218P00128000", "bid": 26.9, "bid_size": 102.0, "ask": 29.7, "ask_size": 51.0, "iv": 0.4491, "open_interest": 0.0, "volume": 0.0, "delta": -0.8929, "gamma": 0.0095, "vega": 0.0564, "theta": -0.0357, "rho": -0.1328, "theo": 28.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4500007629394}, {"option": "ERX261218C00129000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 112.0, "iv": 0.5843, "open_interest": 0.0, "volume": 0.0, "delta": 0.0912, "gamma": 0.0091, "vega": 0.054, "theta": -0.037, "rho": 0.0087, "theo": 0.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.874999977648258}, {"option": "ERX261218P00129000", "bid": 27.6, "bid_size": 102.0, "ask": 30.5, "ask_size": 51.0, "iv": 0.3546, "open_interest": 0.0, "volume": 0.0, "delta": -0.899, "gamma": 0.009, "vega": 0.0538, "theta": -0.0339, "rho": -0.1345, "theo": 29.6789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "ERX261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 112.0, "iv": 0.5926, "open_interest": 2.0, "volume": 0.0, "delta": 0.0855, "gamma": 0.0086, "vega": 0.0514, "theta": -0.0354, "rho": 0.0081, "theo": 0.6448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-10-23T10:32:57", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ERX261218P00130000", "bid": 28.6, "bid_size": 101.0, "ask": 31.6, "ask_size": 50.0, "iv": 0.3988, "open_interest": 2.0, "volume": 0.0, "delta": -0.9047, "gamma": 0.0085, "vega": 0.0513, "theta": -0.0322, "rho": -0.1362, "theo": 30.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.87, "last_trade_time": "2026-11-02T13:53:46", "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "ERX261218C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 112.0, "iv": 0.6049, "open_interest": 0.0, "volume": 0.0, "delta": 0.0802, "gamma": 0.0081, "vega": 0.0491, "theta": -0.0338, "rho": 0.0076, "theo": 0.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ERX261218P00131000", "bid": 29.9, "bid_size": 102.0, "ask": 32.6, "ask_size": 51.0, "iv": 0.4708, "open_interest": 0.0, "volume": 0.0, "delta": -0.9099, "gamma": 0.0081, "vega": 0.0488, "theta": -0.0306, "rho": -0.1378, "theo": 31.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "ERX261218C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 112.0, "iv": 0.6127, "open_interest": 0.0, "volume": 0.0, "delta": 0.0753, "gamma": 0.0077, "vega": 0.0469, "theta": -0.0323, "rho": 0.0072, "theo": 0.5587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ERX261218P00132000", "bid": 30.8, "bid_size": 59.0, "ask": 33.6, "ask_size": 41.0, "iv": 0.4658, "open_interest": 0.0, "volume": 0.0, "delta": -0.9148, "gamma": 0.0077, "vega": 0.0466, "theta": -0.029, "rho": -0.1393, "theo": 32.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "ERX261218C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 112.0, "iv": 0.6201, "open_interest": 0.0, "volume": 0.0, "delta": 0.0707, "gamma": 0.0073, "vega": 0.0446, "theta": -0.0309, "rho": 0.0068, "theo": 0.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500001341104}, {"option": "ERX261218P00133000", "bid": 31.5, "bid_size": 109.0, "ask": 34.5, "ask_size": 41.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": -0.9194, "gamma": 0.0073, "vega": 0.0444, "theta": -0.0275, "rho": -0.1408, "theo": 33.4872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0999994277954}, {"option": "ERX261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 112.0, "iv": 0.6387, "open_interest": 0.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.0066, "vega": 0.0404, "theta": -0.0283, "rho": 0.006, "theo": 0.4539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000002980232}, {"option": "ERX261218P00135000", "bid": 33.7, "bid_size": 60.0, "ask": 36.4, "ask_size": 41.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": -0.9277, "gamma": 0.0066, "vega": 0.0403, "theta": -0.0247, "rho": -0.1437, "theo": 35.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "ERX261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 112.0, "iv": 0.6844, "open_interest": 5.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.005, "vega": 0.0319, "theta": -0.0227, "rho": 0.0044, "theo": 0.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-26T10:02:34", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ERX261218P00140000", "bid": 38.6, "bid_size": 53.0, "ask": 41.4, "ask_size": 41.0, "iv": 0.454, "open_interest": 0.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.005, "vega": 0.0319, "theta": -0.0187, "rho": -0.1503, "theo": 40.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "ERX261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 102.0, "iv": 0.6706, "open_interest": 4.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.0039, "vega": 0.0253, "theta": -0.0183, "rho": 0.0034, "theo": 0.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-21T14:51:06", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ERX261218P00145000", "bid": 42.8, "bid_size": 52.0, "ask": 46.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9553, "gamma": 0.0039, "vega": 0.0253, "theta": -0.0139, "rho": -0.1558, "theo": 45.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6999988555908}, {"option": "ERX261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 112.0, "iv": 0.7688, "open_interest": 0.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.003, "vega": 0.0202, "theta": -0.0149, "rho": 0.0025, "theo": 0.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ERX261218P00150000", "bid": 48.0, "bid_size": 101.0, "ask": 51.3, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.003, "vega": 0.0202, "theta": -0.01, "rho": -0.1603, "theo": 50.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "ERX261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 112.0, "iv": 0.8152, "open_interest": 0.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0024, "vega": 0.0163, "theta": -0.0122, "rho": 0.002, "theo": 0.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ERX261218P00155000", "bid": 53.0, "bid_size": 60.0, "ask": 56.2, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0024, "vega": 0.0164, "theta": -0.007, "rho": -0.1636, "theo": 54.9965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "ERX261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 112.0, "iv": 0.8532, "open_interest": 0.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0019, "vega": 0.0132, "theta": -0.0101, "rho": 0.0016, "theo": 0.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ERX261218P00160000", "bid": 58.1, "bid_size": 60.0, "ask": 61.2, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0019, "vega": 0.0134, "theta": -0.0044, "rho": -0.1658, "theo": 59.942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8499984741211}, {"option": "ERX261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 112.0, "iv": 0.8954, "open_interest": 0.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0015, "vega": 0.0108, "theta": -0.0084, "rho": 0.0012, "theo": 0.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ERX261218P00165000", "bid": 63.0, "bid_size": 101.0, "ask": 66.2, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0016, "vega": 0.0111, "theta": -0.0024, "rho": -0.1667, "theo": 64.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.75}, {"option": "ERX261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6006, "open_interest": 1.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0012, "vega": 0.009, "theta": -0.0071, "rho": 0.001, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-02T12:38:00", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ERX261218P00170000", "bid": 68.0, "bid_size": 51.0, "ask": 71.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0013, "vega": 0.0093, "theta": -0.0007, "rho": -0.1664, "theo": 69.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.8500022888184}, {"option": "ERX261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 112.0, "iv": 0.9676, "open_interest": 0.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.001, "vega": 0.0075, "theta": -0.006, "rho": 0.0008, "theo": 0.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ERX261218P00175000", "bid": 73.4, "bid_size": 30.0, "ask": 76.2, "ask_size": 41.0, "iv": 0.648, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0011, "vega": 0.0079, "theta": 0.0, "rho": -0.1649, "theo": 74.8225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "ERX270115C00025000", "bid": 74.0, "bid_size": 81.0, "ask": 77.2, "ask_size": 81.0, "iv": 1.9026, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 75.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.72, "last_trade_time": "2026-05-22T12:45:39", "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "ERX270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 93.0, "iv": 1.9697, "open_interest": 21.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0014, "rho": -0.0002, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-07-22T14:38:44", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ERX270115C00030000", "bid": 68.9, "bid_size": 42.0, "ask": 71.4, "ask_size": 30.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 70.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 90.75, "last_trade_time": "2026-10-14T15:41:41", "percent_change": 0.0, "prev_day_close": 70.0499992370606}, {"option": "ERX270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 92.0, "iv": 1.722, "open_interest": 16.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.003, "theta": -0.0022, "rho": -0.0005, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-23T15:33:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ERX270115C00035000", "bid": 64.0, "bid_size": 41.0, "ask": 66.9, "ask_size": 41.0, "iv": 1.3364, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 65.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2025-06-27T10:35:08", "percent_change": 0.0, "prev_day_close": 65.3499984741211}, {"option": "ERX270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 92.0, "iv": 1.5159, "open_interest": 10.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0003, "vega": 0.0049, "theta": -0.0035, "rho": -0.0008, "theo": 0.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-04-22T11:20:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ERX270115C00040000", "bid": 58.7, "bid_size": 80.0, "ask": 61.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 60.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.65, "last_trade_time": "2026-04-08T14:44:52", "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "ERX270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 95.0, "iv": 1.3393, "open_interest": 73.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0004, "vega": 0.0078, "theta": -0.0052, "rho": -0.0014, "theo": 0.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-08-17T14:27:59", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ERX270115C00041000", "bid": 57.7, "bid_size": 81.0, "ask": 60.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 59.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "ERX270115P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 92.0, "iv": 1.3068, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0005, "vega": 0.0086, "theta": -0.0056, "rho": -0.0015, "theo": 0.1013, "change": 0.0, "open": 0.0, "high": 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": "ERX270115C00042000", "bid": 57.0, "bid_size": 81.0, "ask": 59.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 58.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "ERX270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 92.0, "iv": 1.2751, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0006, "vega": 0.0093, "theta": -0.0061, "rho": -0.0017, "theo": 0.1114, "change": 0.0, "open": 0.0, "high": 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": "ERX270115C00043000", "bid": 55.5, "bid_size": 81.0, "ask": 58.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 57.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1999988555908}, {"option": "ERX270115P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 149.0, "iv": 1.2442, "open_interest": 14.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0006, "vega": 0.0102, "theta": -0.0065, "rho": -0.0019, "theo": 0.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-17T14:02:07", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ERX270115C00044000", "bid": 54.5, "bid_size": 81.0, "ask": 57.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 56.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2025-04-04T13:58:40", "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "ERX270115P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 7.0, "iv": 0.8765, "open_interest": 95.0, "volume": 20.0, "delta": -0.0096, "gamma": 0.0007, "vega": 0.011, "theta": -0.007, "rho": -0.002, "theo": 0.1342, "change": 0.03, "open": 0.3, "high": 0.3, "low": 0.13, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T14:22:58", "percent_change": 20.0, "prev_day_close": 0.150000005960464}, {"option": "ERX270115C00045000", "bid": 53.5, "bid_size": 81.0, "ask": 56.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 55.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2025-12-03T14:46:26", "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "ERX270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 146.0, "iv": 1.1845, "open_interest": 20.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0007, "vega": 0.012, "theta": -0.0075, "rho": -0.0023, "theo": 0.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-08-17T14:27:59", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ERX270115C00046000", "bid": 52.6, "bid_size": 41.0, "ask": 55.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 54.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.03, "last_trade_time": "2025-05-12T09:44:27", "percent_change": 0.0, "prev_day_close": 54.1999988555908}, {"option": "ERX270115P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 92.0, "iv": 1.1632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0008, "vega": 0.013, "theta": -0.0081, "rho": -0.0025, "theo": 0.1611, "change": 0.0, "open": 0.0, "high": 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": "ERX270115C00047000", "bid": 51.5, "bid_size": 81.0, "ask": 55.0, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 53.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2025-06-03T12:53:12", "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "ERX270115P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 92.0, "iv": 1.1348, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0009, "vega": 0.014, "theta": -0.0086, "rho": -0.0027, "theo": 0.1762, "change": 0.0, "open": 0.0, "high": 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": "ERX270115C00048000", "bid": 50.7, "bid_size": 81.0, "ask": 53.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0004, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 52.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.0, "last_trade_time": "2026-03-02T09:32:59", "percent_change": 0.0, "prev_day_close": 52.3000011444092}, {"option": "ERX270115P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 128.0, "iv": 1.107, "open_interest": 1.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.001, "vega": 0.0152, "theta": -0.0092, "rho": -0.003, "theo": 0.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-01-13T11:02:56", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ERX270115C00049000", "bid": 49.7, "bid_size": 81.0, "ask": 52.3, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0007, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 51.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.25, "last_trade_time": "2026-08-24T10:16:31", "percent_change": 0.0, "prev_day_close": 51.5500011444092}, {"option": "ERX270115P00049000", "bid": 0.05, "bid_size": 7.0, "ask": 0.35, "ask_size": 14.0, "iv": 0.8256, "open_interest": 76.0, "volume": 20.0, "delta": -0.0151, "gamma": 0.0011, "vega": 0.0164, "theta": -0.0098, "rho": -0.0032, "theo": 0.2102, "change": 0.08, "open": 0.39, "high": 0.39, "low": 0.22, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T14:22:58", "percent_change": 40.0, "prev_day_close": 0.200000002980232}, {"option": "ERX270115C00050000", "bid": 49.3, "bid_size": 42.0, "ask": 52.1, "ask_size": 80.0, "iv": 1.0372, "open_interest": 4.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0011, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 50.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.15, "last_trade_time": "2026-05-05T11:01:27", "percent_change": 0.0, "prev_day_close": 50.1499996185303}, {"option": "ERX270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 140.0, "iv": 1.0532, "open_interest": 31.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0012, "vega": 0.0177, "theta": -0.0105, "rho": -0.0036, "theo": 0.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-17T14:02:44", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ERX270115C00051000", "bid": 47.7, "bid_size": 50.0, "ask": 51.0, "ask_size": 80.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0015, "vega": 0.0022, "theta": -0.0072, "rho": 0.0, "theo": 49.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2025-10-10T13:34:59", "percent_change": 0.0, "prev_day_close": 49.3000011444092}, {"option": "ERX270115P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 92.0, "iv": 1.0271, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0013, "vega": 0.0191, "theta": -0.0112, "rho": -0.0039, "theo": 0.2501, "change": 0.0, "open": 0.0, "high": 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": "ERX270115C00052000", "bid": 46.7, "bid_size": 42.0, "ask": 50.1, "ask_size": 81.0, "iv": 0.8127, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0018, "vega": 0.0066, "theta": -0.0095, "rho": 0.0092, "theo": 48.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.25, "last_trade_time": "2026-08-14T09:47:41", "percent_change": 0.0, "prev_day_close": 47.8999996185303}, {"option": "ERX270115P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 92.0, "iv": 1.008, "open_interest": 5.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0014, "vega": 0.0205, "theta": -0.0119, "rho": -0.0042, "theo": 0.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2025-09-16T13:07:40", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ERX270115C00053000", "bid": 45.6, "bid_size": 81.0, "ask": 48.9, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.002, "vega": 0.0076, "theta": -0.0112, "rho": 0.012, "theo": 47.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2025-07-18T13:04:32", "percent_change": 0.0, "prev_day_close": 46.8499984741211}, {"option": "ERX270115P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 92.0, "iv": 0.9828, "open_interest": 3.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0015, "vega": 0.022, "theta": -0.0127, "rho": -0.0046, "theo": 0.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.46, "last_trade_time": "2026-02-03T15:25:33", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ERX270115C00054000", "bid": 44.8, "bid_size": 81.0, "ask": 48.3, "ask_size": 81.0, "iv": 0.8755, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0021, "vega": 0.0106, "theta": -0.0125, "rho": 0.0162, "theo": 46.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.63, "last_trade_time": "2026-08-11T10:55:13", "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "ERX270115P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 92.0, "iv": 0.958, "open_interest": 1.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0016, "vega": 0.0237, "theta": -0.0134, "rho": -0.005, "theo": 0.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.32, "last_trade_time": "2025-12-17T10:44:48", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ERX270115C00055000", "bid": 43.7, "bid_size": 80.0, "ask": 46.7, "ask_size": 42.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0022, "vega": 0.0116, "theta": -0.0131, "rho": 0.0167, "theo": 45.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.54, "last_trade_time": "2026-09-17T13:01:19", "percent_change": 0.0, "prev_day_close": 45.3000011444092}, {"option": "ERX270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 93.0, "iv": 0.9396, "open_interest": 22.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0018, "vega": 0.0254, "theta": -0.0143, "rho": -0.0054, "theo": 0.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-05-13T14:25:32", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ERX270115C00056000", "bid": 42.6, "bid_size": 80.0, "ask": 46.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0023, "vega": 0.0129, "theta": -0.0138, "rho": 0.0172, "theo": 44.4384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.4, "last_trade_time": "2026-10-02T12:30:54", "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "ERX270115P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 92.0, "iv": 0.9156, "open_interest": 3.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0019, "vega": 0.0273, "theta": -0.0151, "rho": -0.0059, "theo": 0.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2025-12-30T09:38:25", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ERX270115C00057000", "bid": 41.9, "bid_size": 81.0, "ask": 45.4, "ask_size": 81.0, "iv": 0.8466, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0024, "vega": 0.015, "theta": -0.0143, "rho": 0.0192, "theo": 43.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.63, "last_trade_time": "2026-08-18T15:28:59", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "ERX270115P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 92.0, "iv": 0.8976, "open_interest": 1.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0021, "vega": 0.0292, "theta": -0.016, "rho": -0.0064, "theo": 0.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-03-30T10:58:30", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ERX270115C00058000", "bid": 40.8, "bid_size": 72.0, "ask": 44.1, "ask_size": 65.0, "iv": 0.7329, "open_interest": 97.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0027, "vega": 0.018, "theta": -0.0152, "rho": 0.0246, "theo": 42.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-06-23T09:39:03", "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "ERX270115P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 92.0, "iv": 0.8742, "open_interest": 17.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0022, "vega": 0.0312, "theta": -0.017, "rho": -0.007, "theo": 0.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-02T14:10:55", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ERX270115C00059000", "bid": 39.9, "bid_size": 81.0, "ask": 42.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0029, "vega": 0.0204, "theta": -0.0166, "rho": 0.0252, "theo": 41.4958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.54, "last_trade_time": "2026-05-20T15:27:48", "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "ERX270115P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 92.0, "iv": 0.8566, "open_interest": 0.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0024, "vega": 0.0333, "theta": -0.0179, "rho": -0.0076, "theo": 0.4868, "change": 0.0, "open": 0.0, "high": 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": "ERX270115C00060000", "bid": 38.9, "bid_size": 80.0, "ask": 41.8, "ask_size": 43.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0031, "vega": 0.024, "theta": -0.0178, "rho": 0.0312, "theo": 40.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.37, "last_trade_time": "2026-10-14T09:30:11", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "ERX270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 95.0, "iv": 0.8391, "open_interest": 60.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0026, "vega": 0.0356, "theta": -0.0189, "rho": -0.0082, "theo": 0.5277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T13:56:18", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ERX270115C00061000", "bid": 38.0, "bid_size": 81.0, "ask": 41.2, "ask_size": 81.0, "iv": 0.7409, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0033, "vega": 0.0258, "theta": -0.0189, "rho": 0.032, "theo": 39.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.8, "last_trade_time": "2026-10-02T12:31:37", "percent_change": 0.0, "prev_day_close": 39.5499992370606}, {"option": "ERX270115P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 92.0, "iv": 0.8165, "open_interest": 0.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0028, "vega": 0.038, "theta": -0.02, "rho": -0.0089, "theo": 0.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "ERX270115C00062000", "bid": 37.0, "bid_size": 81.0, "ask": 39.8, "ask_size": 49.0, "iv": 0.6127, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0035, "vega": 0.0286, "theta": -0.02, "rho": 0.0343, "theo": 38.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.38, "last_trade_time": "2026-08-11T11:29:45", "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "ERX270115P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 92.0, "iv": 0.7992, "open_interest": 0.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.003, "vega": 0.0404, "theta": -0.021, "rho": -0.0096, "theo": 0.6191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ERX270115C00063000", "bid": 36.0, "bid_size": 42.0, "ask": 38.9, "ask_size": 42.0, "iv": 0.6342, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0037, "vega": 0.0315, "theta": -0.021, "rho": 0.0369, "theo": 37.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.74, "last_trade_time": "2026-07-09T14:54:42", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "ERX270115P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 92.0, "iv": 0.782, "open_interest": 1.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0033, "vega": 0.043, "theta": -0.0222, "rho": -0.0104, "theo": 0.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.76, "last_trade_time": "2025-03-24T09:53:40", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ERX270115C00064000", "bid": 35.1, "bid_size": 81.0, "ask": 38.6, "ask_size": 81.0, "iv": 0.748, "open_interest": 0.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.004, "vega": 0.0336, "theta": -0.022, "rho": 0.0391, "theo": 36.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.24, "last_trade_time": "2026-08-26T10:50:29", "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "ERX270115P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 92.0, "iv": 0.7649, "open_interest": 1.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0035, "vega": 0.0457, "theta": -0.0233, "rho": -0.0112, "theo": 0.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-04-28T11:25:29", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ERX270115C00065000", "bid": 34.0, "bid_size": 42.0, "ask": 37.0, "ask_size": 41.0, "iv": 0.6223, "open_interest": 0.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0042, "vega": 0.0386, "theta": -0.0232, "rho": 0.0437, "theo": 35.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.36, "last_trade_time": "2026-07-02T13:24:29", "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "ERX270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 92.0, "iv": 0.7478, "open_interest": 16.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0038, "vega": 0.0485, "theta": -0.0245, "rho": -0.0121, "theo": 0.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.29, "last_trade_time": "2026-06-18T15:44:25", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ERX270115C00066000", "bid": 32.8, "bid_size": 43.0, "ask": 36.4, "ask_size": 42.0, "iv": 0.6391, "open_interest": 0.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0045, "vega": 0.0412, "theta": -0.0245, "rho": 0.0454, "theo": 34.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.84, "last_trade_time": "2026-07-07T14:24:56", "percent_change": 0.0, "prev_day_close": 34.5999984741211}, {"option": "ERX270115P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 92.0, "iv": 0.7263, "open_interest": 0.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.004, "vega": 0.0515, "theta": -0.0257, "rho": -0.0131, "theo": 0.8474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2024-11-14T15:50:11", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ERX270115C00067000", "bid": 31.9, "bid_size": 76.0, "ask": 35.3, "ask_size": 40.0, "iv": 0.6196, "open_interest": 68.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0048, "vega": 0.0444, "theta": -0.0259, "rho": 0.047, "theo": 33.8164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.55, "last_trade_time": "2026-10-19T11:00:04", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "ERX270115P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 92.0, "iv": 0.7094, "open_interest": 0.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.0043, "vega": 0.0546, "theta": -0.027, "rho": -0.0141, "theo": 0.9156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ERX270115C00068000", "bid": 31.2, "bid_size": 50.0, "ask": 34.2, "ask_size": 40.0, "iv": 0.6284, "open_interest": 21.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0051, "vega": 0.0479, "theta": -0.0273, "rho": 0.0498, "theo": 32.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.6, "last_trade_time": "2026-09-18T10:23:34", "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "ERX270115P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 73.0, "iv": 0.6967, "open_interest": 379.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0046, "vega": 0.0577, "theta": -0.0283, "rho": -0.0152, "theo": 0.9888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.12, "last_trade_time": "2026-06-22T13:40:26", "percent_change": 0.0, "prev_day_close": 1.07500000298023}, {"option": "ERX270115C00070000", "bid": 29.6, "bid_size": 80.0, "ask": 32.6, "ask_size": 40.0, "iv": 0.6702, "open_interest": 31.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0057, "vega": 0.0562, "theta": -0.03, "rho": 0.0551, "theo": 31.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.7, "last_trade_time": "2026-11-05T13:05:04", "percent_change": 0.0, "prev_day_close": 31.0500011444092}, {"option": "ERX270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 94.0, "iv": 0.6704, "open_interest": 33.0, "volume": 0.0, "delta": -0.081, "gamma": 0.0053, "vega": 0.0645, "theta": -0.031, "rho": -0.0176, "theo": 1.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-19T14:59:18", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "ERX270115C00075000", "bid": 24.6, "bid_size": 91.0, "ask": 28.1, "ask_size": 79.0, "iv": 0.6041, "open_interest": 214.0, "volume": 0.0, "delta": 0.8911, "gamma": 0.0077, "vega": 0.0767, "theta": -0.0377, "rho": 0.0657, "theo": 26.4854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.25, "last_trade_time": "2026-10-14T09:30:01", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "ERX270115P00075000", "bid": 0.25, "bid_size": 297.0, "ask": 2.95, "ask_size": 95.0, "iv": 0.6133, "open_interest": 52.0, "volume": 0.0, "delta": -0.1151, "gamma": 0.0072, "vega": 0.0833, "theta": -0.0382, "rho": -0.0251, "theo": 1.6753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-14T09:30:01", "percent_change": 0.0, "prev_day_close": 1.50000002980232}, {"option": "ERX270115C00078000", "bid": 22.3, "bid_size": 82.0, "ask": 25.3, "ask_size": 48.0, "iv": 0.5966, "open_interest": 15.0, "volume": 0.0, "delta": 0.8643, "gamma": 0.009, "vega": 0.0888, "theta": -0.0424, "rho": 0.0695, "theo": 23.8696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.57, "last_trade_time": "2026-09-16T09:44:22", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "ERX270115P00078000", "bid": 0.65, "bid_size": 92.0, "ask": 3.3, "ask_size": 93.0, "iv": 0.5926, "open_interest": 0.0, "volume": 0.0, "delta": -0.1407, "gamma": 0.0085, "vega": 0.0957, "theta": -0.0426, "rho": -0.0308, "theo": 2.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "ERX270115C00079000", "bid": 21.6, "bid_size": 82.0, "ask": 24.3, "ask_size": 51.0, "iv": 0.5917, "open_interest": 9.0, "volume": 0.0, "delta": 0.8545, "gamma": 0.0095, "vega": 0.0943, "theta": -0.0441, "rho": 0.071, "theo": 23.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.6, "last_trade_time": "2026-08-18T12:41:08", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "ERX270115P00079000", "bid": 0.85, "bid_size": 92.0, "ask": 3.6, "ask_size": 93.0, "iv": 0.5969, "open_interest": 0.0, "volume": 0.0, "delta": -0.1501, "gamma": 0.009, "vega": 0.1, "theta": -0.0441, "rho": -0.0329, "theo": 2.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ERX270115C00080000", "bid": 20.8, "bid_size": 91.0, "ask": 23.8, "ask_size": 76.0, "iv": 0.6058, "open_interest": 167.0, "volume": 0.0, "delta": 0.8441, "gamma": 0.01, "vega": 0.099, "theta": -0.0457, "rho": 0.073, "theo": 22.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.87, "last_trade_time": "2026-08-21T14:02:22", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "ERX270115P00080000", "bid": 1.1, "bid_size": 60.0, "ask": 3.7, "ask_size": 93.0, "iv": 0.5922, "open_interest": 17.0, "volume": 0.0, "delta": -0.1601, "gamma": 0.0095, "vega": 0.1043, "theta": -0.0456, "rho": -0.0352, "theo": 2.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-09-25T09:52:28", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "ERX270115C00081000", "bid": 19.6, "bid_size": 82.0, "ask": 23.1, "ask_size": 62.0, "iv": 0.5881, "open_interest": 19.0, "volume": 0.0, "delta": 0.8332, "gamma": 0.0104, "vega": 0.1033, "theta": -0.0472, "rho": 0.0735, "theo": 21.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.45, "last_trade_time": "2026-09-16T11:07:54", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "ERX270115P00081000", "bid": 1.3, "bid_size": 60.0, "ask": 3.9, "ask_size": 92.0, "iv": 0.5888, "open_interest": 2.0, "volume": 0.0, "delta": -0.1706, "gamma": 0.01, "vega": 0.1086, "theta": -0.0471, "rho": -0.0375, "theo": 2.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-03T12:07:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ERX270115C00082000", "bid": 18.8, "bid_size": 91.0, "ask": 22.0, "ask_size": 51.0, "iv": 0.5704, "open_interest": 7.0, "volume": 0.0, "delta": 0.8217, "gamma": 0.0109, "vega": 0.1076, "theta": -0.0488, "rho": 0.0746, "theo": 20.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.45, "last_trade_time": "2026-08-18T12:41:46", "percent_change": 0.0, "prev_day_close": 21.0499992370605}, {"option": "ERX270115P00082000", "bid": 1.5, "bid_size": 100.0, "ask": 4.0, "ask_size": 92.0, "iv": 0.5799, "open_interest": 2.0, "volume": 0.0, "delta": -0.1816, "gamma": 0.0105, "vega": 0.1129, "theta": -0.0486, "rho": -0.04, "theo": 2.7824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.74, "last_trade_time": "2026-07-07T14:26:19", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "ERX270115C00083000", "bid": 17.9, "bid_size": 82.0, "ask": 20.9, "ask_size": 40.0, "iv": 0.5479, "open_interest": 24.0, "volume": 0.0, "delta": 0.8098, "gamma": 0.0114, "vega": 0.113, "theta": -0.0504, "rho": 0.0758, "theo": 19.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.7, "last_trade_time": "2026-08-18T12:54:50", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "ERX270115P00083000", "bid": 1.7, "bid_size": 100.0, "ask": 4.2, "ask_size": 92.0, "iv": 0.5746, "open_interest": 5.0, "volume": 0.0, "delta": -0.1931, "gamma": 0.011, "vega": 0.1172, "theta": -0.05, "rho": -0.0426, "theo": 2.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.52, "last_trade_time": "2026-06-29T14:29:53", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "ERX270115C00084000", "bid": 17.2, "bid_size": 82.0, "ask": 20.9, "ask_size": 82.0, "iv": 0.5824, "open_interest": 8.0, "volume": 0.0, "delta": 0.7973, "gamma": 0.012, "vega": 0.1178, "theta": -0.0519, "rho": 0.0774, "theo": 18.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-10-07T15:09:45", "percent_change": 0.0, "prev_day_close": 19.2000007629395}, {"option": "ERX270115P00084000", "bid": 1.95, "bid_size": 60.0, "ask": 4.4, "ask_size": 92.0, "iv": 0.5705, "open_interest": 0.0, "volume": 0.0, "delta": -0.2051, "gamma": 0.0114, "vega": 0.1216, "theta": -0.0514, "rho": -0.0453, "theo": 3.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "ERX270115C00085000", "bid": 16.3, "bid_size": 91.0, "ask": 19.7, "ask_size": 68.0, "iv": 0.5547, "open_interest": 35.0, "volume": 0.0, "delta": 0.7843, "gamma": 0.0124, "vega": 0.122, "theta": -0.0533, "rho": 0.0774, "theo": 18.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-11-04T12:07:50", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "ERX270115P00085000", "bid": 2.2, "bid_size": 92.0, "ask": 4.8, "ask_size": 92.0, "iv": 0.5734, "open_interest": 67.0, "volume": 0.0, "delta": -0.2177, "gamma": 0.012, "vega": 0.1258, "theta": -0.0528, "rho": -0.0481, "theo": 3.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-10-02T13:53:36", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ERX270115C00086000", "bid": 15.9, "bid_size": 82.0, "ask": 19.3, "ask_size": 82.0, "iv": 0.5792, "open_interest": 5.0, "volume": 0.0, "delta": 0.7707, "gamma": 0.013, "vega": 0.1263, "theta": -0.0548, "rho": 0.0779, "theo": 17.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.43, "last_trade_time": "2026-08-18T11:58:05", "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "ERX270115P00086000", "bid": 2.5, "bid_size": 50.0, "ask": 5.0, "ask_size": 92.0, "iv": 0.569, "open_interest": 38.0, "volume": 0.0, "delta": -0.2307, "gamma": 0.0124, "vega": 0.1299, "theta": -0.0542, "rho": -0.0511, "theo": 3.6796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.26, "last_trade_time": "2026-07-09T14:58:30", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "ERX270115C00087000", "bid": 15.0, "bid_size": 91.0, "ask": 17.8, "ask_size": 44.0, "iv": 0.5394, "open_interest": 7.0, "volume": 0.0, "delta": 0.7566, "gamma": 0.0134, "vega": 0.1308, "theta": -0.0562, "rho": 0.0776, "theo": 16.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.72, "last_trade_time": "2026-08-20T10:12:12", "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "ERX270115P00087000", "bid": 2.9, "bid_size": 52.0, "ask": 5.3, "ask_size": 92.0, "iv": 0.5711, "open_interest": 21.0, "volume": 0.0, "delta": -0.2443, "gamma": 0.013, "vega": 0.134, "theta": -0.0554, "rho": -0.0542, "theo": 3.9403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.96, "last_trade_time": "2026-06-15T13:12:10", "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "ERX270115C00088000", "bid": 14.4, "bid_size": 91.0, "ask": 17.9, "ask_size": 91.0, "iv": 0.5714, "open_interest": 8.0, "volume": 0.0, "delta": 0.7421, "gamma": 0.0139, "vega": 0.1354, "theta": -0.0574, "rho": 0.0784, "theo": 15.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.02, "last_trade_time": "2026-08-18T13:04:45", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "ERX270115P00088000", "bid": 3.1, "bid_size": 41.0, "ask": 5.3, "ask_size": 92.0, "iv": 0.5537, "open_interest": 9.0, "volume": 0.0, "delta": -0.2583, "gamma": 0.0134, "vega": 0.138, "theta": -0.0566, "rho": -0.0574, "theo": 4.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.98, "last_trade_time": "2026-08-07T11:46:46", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "ERX270115C00089000", "bid": 13.6, "bid_size": 91.0, "ask": 17.0, "ask_size": 70.0, "iv": 0.5569, "open_interest": 47.0, "volume": 0.0, "delta": 0.7271, "gamma": 0.0144, "vega": 0.1394, "theta": -0.0587, "rho": 0.0787, "theo": 15.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.62, "last_trade_time": "2026-09-23T11:20:20", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "ERX270115P00089000", "bid": 3.4, "bid_size": 42.0, "ask": 5.6, "ask_size": 92.0, "iv": 0.5502, "open_interest": 22.0, "volume": 0.0, "delta": -0.2729, "gamma": 0.0139, "vega": 0.1418, "theta": -0.0578, "rho": -0.0608, "theo": 4.5105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.69, "last_trade_time": "2026-07-27T10:13:13", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "ERX270115C00090000", "bid": 12.9, "bid_size": 83.0, "ask": 16.3, "ask_size": 91.0, "iv": 0.5525, "open_interest": 887.0, "volume": 0.0, "delta": 0.7116, "gamma": 0.0149, "vega": 0.143, "theta": -0.0599, "rho": 0.0778, "theo": 14.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-11-04T11:54:18", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "ERX270115P00090000", "bid": 3.7, "bid_size": 53.0, "ask": 5.9, "ask_size": 92.0, "iv": 0.5457, "open_interest": 261.0, "volume": 0.0, "delta": -0.2879, "gamma": 0.0144, "vega": 0.1454, "theta": -0.0589, "rho": -0.0642, "theo": 4.8211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-12T13:20:26", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "ERX270115C00091000", "bid": 12.3, "bid_size": 91.0, "ask": 15.4, "ask_size": 91.0, "iv": 0.5437, "open_interest": 14.0, "volume": 0.0, "delta": 0.6956, "gamma": 0.0153, "vega": 0.1467, "theta": -0.061, "rho": 0.0774, "theo": 13.8461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.78, "last_trade_time": "2026-09-08T10:32:58", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "ERX270115P00091000", "bid": 4.2, "bid_size": 26.0, "ask": 6.3, "ask_size": 92.0, "iv": 0.5502, "open_interest": 17.0, "volume": 0.0, "delta": -0.3033, "gamma": 0.0148, "vega": 0.1489, "theta": -0.0599, "rho": -0.0678, "theo": 5.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-04T13:14:52", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "ERX270115C00092000", "bid": 11.5, "bid_size": 91.0, "ask": 14.4, "ask_size": 51.0, "iv": 0.5241, "open_interest": 36.0, "volume": 0.0, "delta": 0.6792, "gamma": 0.0157, "vega": 0.1506, "theta": -0.062, "rho": 0.0775, "theo": 13.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.27, "last_trade_time": "2026-08-18T12:11:04", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "ERX270115P00092000", "bid": 4.4, "bid_size": 52.0, "ask": 6.6, "ask_size": 92.0, "iv": 0.5403, "open_interest": 44.0, "volume": 0.0, "delta": -0.3192, "gamma": 0.0152, "vega": 0.1522, "theta": -0.0608, "rho": -0.0715, "theo": 5.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.98, "last_trade_time": "2026-07-27T09:55:40", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "ERX270115C00093000", "bid": 10.9, "bid_size": 132.0, "ask": 13.7, "ask_size": 79.0, "iv": 0.5203, "open_interest": 20.0, "volume": 0.0, "delta": 0.6625, "gamma": 0.0161, "vega": 0.1538, "theta": -0.0628, "rho": 0.0774, "theo": 12.5531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.6, "last_trade_time": "2026-09-08T15:37:06", "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "ERX270115P00093000", "bid": 4.8, "bid_size": 73.0, "ask": 7.0, "ask_size": 158.0, "iv": 0.5392, "open_interest": 19.0, "volume": 0.0, "delta": -0.3354, "gamma": 0.0156, "vega": 0.1552, "theta": -0.0616, "rho": -0.0753, "theo": 5.8618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T13:31:06", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "ERX270115C00094000", "bid": 10.3, "bid_size": 132.0, "ask": 13.0, "ask_size": 57.0, "iv": 0.5154, "open_interest": 31.0, "volume": 1.0, "delta": 0.6454, "gamma": 0.0165, "vega": 0.1565, "theta": -0.0636, "rho": 0.076, "theo": 11.9358, "change": -1.8, "open": 10.85, "high": 10.85, "low": 10.85, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-11-09T09:32:09", "percent_change": -14.2292, "prev_day_close": 12.6499996185303}, {"option": "ERX270115P00094000", "bid": 5.3, "bid_size": 42.0, "ask": 7.4, "ask_size": 134.0, "iv": 0.5402, "open_interest": 6.0, "volume": 0.0, "delta": -0.352, "gamma": 0.016, "vega": 0.1579, "theta": -0.0623, "rho": -0.0792, "theo": 6.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T15:50:45", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "ERX270115C00095000", "bid": 9.8, "bid_size": 166.0, "ask": 12.4, "ask_size": 72.0, "iv": 0.5159, "open_interest": 378.0, "volume": 0.0, "delta": 0.628, "gamma": 0.0168, "vega": 0.1593, "theta": -0.0643, "rho": 0.0749, "theo": 11.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.35, "last_trade_time": "2026-10-29T12:13:29", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "ERX270115P00095000", "bid": 5.6, "bid_size": 80.0, "ask": 7.8, "ask_size": 150.0, "iv": 0.5339, "open_interest": 198.0, "volume": 0.0, "delta": -0.3688, "gamma": 0.0163, "vega": 0.1604, "theta": -0.0629, "rho": -0.0831, "theo": 6.6512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.73, "last_trade_time": "2026-11-06T10:00:23", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "ERX270115C00096000", "bid": 9.2, "bid_size": 91.0, "ask": 12.0, "ask_size": 51.0, "iv": 0.5182, "open_interest": 239.0, "volume": 0.0, "delta": 0.6104, "gamma": 0.0171, "vega": 0.1619, "theta": -0.0649, "rho": 0.0745, "theo": 10.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.72, "last_trade_time": "2026-09-18T11:27:10", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ERX270115P00096000", "bid": 6.1, "bid_size": 27.0, "ask": 8.3, "ask_size": 92.0, "iv": 0.5358, "open_interest": 103.0, "volume": 0.0, "delta": -0.3859, "gamma": 0.0166, "vega": 0.1626, "theta": -0.0634, "rho": -0.0872, "theo": 7.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-04T13:29:25", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "ERX270115C00097000", "bid": 8.8, "bid_size": 91.0, "ask": 11.5, "ask_size": 59.0, "iv": 0.5223, "open_interest": 52.0, "volume": 0.0, "delta": 0.5926, "gamma": 0.0174, "vega": 0.1639, "theta": -0.0654, "rho": 0.0736, "theo": 10.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-11-05T09:36:02", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ERX270115P00097000", "bid": 6.6, "bid_size": 27.0, "ask": 8.8, "ask_size": 91.0, "iv": 0.5366, "open_interest": 76.0, "volume": 0.0, "delta": -0.4032, "gamma": 0.0169, "vega": 0.1645, "theta": -0.0638, "rho": -0.0913, "theo": 7.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.38, "last_trade_time": "2026-08-13T11:58:23", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ERX270115C00098000", "bid": 8.2, "bid_size": 91.0, "ask": 11.5, "ask_size": 91.0, "iv": 0.5342, "open_interest": 15.0, "volume": 0.0, "delta": 0.5747, "gamma": 0.0176, "vega": 0.1655, "theta": -0.0657, "rho": 0.0719, "theo": 9.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-09-18T11:17:50", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ERX270115P00098000", "bid": 6.9, "bid_size": 49.0, "ask": 9.2, "ask_size": 91.0, "iv": 0.5272, "open_interest": 22.0, "volume": 0.0, "delta": -0.4207, "gamma": 0.0172, "vega": 0.166, "theta": -0.0641, "rho": -0.0955, "theo": 7.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-08-17T14:21:59", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ERX270115C00099000", "bid": 7.8, "bid_size": 126.0, "ask": 10.6, "ask_size": 105.0, "iv": 0.524, "open_interest": 37.0, "volume": 0.0, "delta": 0.5565, "gamma": 0.0178, "vega": 0.1671, "theta": -0.066, "rho": 0.0709, "theo": 9.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.4, "last_trade_time": "2026-09-09T15:08:10", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "ERX270115P00099000", "bid": 7.4, "bid_size": 81.0, "ask": 9.7, "ask_size": 128.0, "iv": 0.526, "open_interest": 5.0, "volume": 0.0, "delta": -0.4383, "gamma": 0.0173, "vega": 0.1672, "theta": -0.0643, "rho": -0.0998, "theo": 8.4733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-13T14:46:58", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "ERX270115C00100000", "bid": 7.3, "bid_size": 132.0, "ask": 9.9, "ask_size": 61.0, "iv": 0.5157, "open_interest": 297.0, "volume": 7.0, "delta": 0.5385, "gamma": 0.018, "vega": 0.1681, "theta": -0.0661, "rho": 0.0694, "theo": 8.6656, "change": -1.34, "open": 8.13, "high": 8.16, "low": 8.13, "tick": "no_change", "last_trade_price": 8.16, "last_trade_time": "2026-11-09T09:30:05", "percent_change": -14.1053, "prev_day_close": 9.5}, {"option": "ERX270115P00100000", "bid": 7.8, "bid_size": 81.0, "ask": 10.3, "ask_size": 149.0, "iv": 0.5237, "open_interest": 526.0, "volume": 0.0, "delta": -0.456, "gamma": 0.0175, "vega": 0.1681, "theta": -0.0643, "rho": -0.1041, "theo": 8.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T11:35:51", "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "ERX270115C00101000", "bid": 6.8, "bid_size": 136.0, "ask": 9.3, "ask_size": 52.0, "iv": 0.5093, "open_interest": 11.0, "volume": 0.0, "delta": 0.5204, "gamma": 0.018, "vega": 0.1687, "theta": -0.0661, "rho": 0.0681, "theo": 8.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.92, "last_trade_time": "2026-09-30T15:47:37", "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "ERX270115P00101000", "bid": 8.4, "bid_size": 92.0, "ask": 10.9, "ask_size": 136.0, "iv": 0.5263, "open_interest": 5.0, "volume": 1.0, "delta": -0.4736, "gamma": 0.0176, "vega": 0.1686, "theta": -0.0643, "rho": -0.1084, "theo": 9.5086, "change": 1.37, "open": 10.97, "high": 10.97, "low": 10.97, "tick": "up", "last_trade_price": 10.97, "last_trade_time": "2026-11-09T09:32:44", "percent_change": 14.2708, "prev_day_close": 9.59999990463257}, {"option": "ERX270115C00102000", "bid": 6.4, "bid_size": 117.0, "ask": 8.8, "ask_size": 64.0, "iv": 0.5079, "open_interest": 16.0, "volume": 0.0, "delta": 0.5024, "gamma": 0.0181, "vega": 0.169, "theta": -0.0659, "rho": 0.0661, "theo": 7.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-10-05T10:14:21", "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "ERX270115P00102000", "bid": 8.9, "bid_size": 90.0, "ask": 11.4, "ask_size": 113.0, "iv": 0.522, "open_interest": 13.0, "volume": 1.0, "delta": -0.4912, "gamma": 0.0177, "vega": 0.1688, "theta": -0.0641, "rho": -0.1126, "theo": 10.0571, "change": 1.32, "open": 11.62, "high": 11.62, "low": 11.62, "tick": "up", "last_trade_price": 11.62, "last_trade_time": "2026-11-09T09:32:44", "percent_change": 12.8155, "prev_day_close": 10.2999997138977}, {"option": "ERX270115C00103000", "bid": 6.0, "bid_size": 135.0, "ask": 8.4, "ask_size": 69.0, "iv": 0.5084, "open_interest": 0.0, "volume": 0.0, "delta": 0.4844, "gamma": 0.0181, "vega": 0.169, "theta": -0.0657, "rho": 0.0647, "theo": 7.3152, "change": 0.0, "open": 0.0, "high": 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": "ERX270115P00103000", "bid": 9.5, "bid_size": 42.0, "ask": 11.9, "ask_size": 144.0, "iv": 0.5196, "open_interest": 0.0, "volume": 0.0, "delta": -0.5086, "gamma": 0.0177, "vega": 0.1687, "theta": -0.0638, "rho": -0.117, "theo": 10.6259, "change": 0.0, "open": 0.0, "high": 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": "ERX270115C00104000", "bid": 6.0, "bid_size": 91.0, "ask": 8.0, "ask_size": 59.0, "iv": 0.5196, "open_interest": 0.0, "volume": 0.0, "delta": 0.4667, "gamma": 0.0181, "vega": 0.1687, "theta": -0.0654, "rho": 0.0629, "theo": 6.9073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ERX270115P00104000", "bid": 9.9, "bid_size": 51.0, "ask": 12.5, "ask_size": 81.0, "iv": 0.5132, "open_interest": 0.0, "volume": 0.0, "delta": -0.526, "gamma": 0.0177, "vega": 0.1682, "theta": -0.0634, "rho": -0.1214, "theo": 11.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "ERX270115C00105000", "bid": 5.3, "bid_size": 107.0, "ask": 7.9, "ask_size": 124.0, "iv": 0.5181, "open_interest": 43.0, "volume": 0.0, "delta": 0.4492, "gamma": 0.018, "vega": 0.1679, "theta": -0.0649, "rho": 0.0613, "theo": 6.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-06T15:15:54", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "ERX270115P00105000", "bid": 10.5, "bid_size": 51.0, "ask": 13.1, "ask_size": 91.0, "iv": 0.5118, "open_interest": 212.0, "volume": 0.0, "delta": -0.5431, "gamma": 0.0176, "vega": 0.1675, "theta": -0.0629, "rho": -0.1257, "theo": 11.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-11-05T15:49:21", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "ERX270115C00106000", "bid": 5.0, "bid_size": 60.0, "ask": 7.4, "ask_size": 99.0, "iv": 0.5155, "open_interest": 0.0, "volume": 0.0, "delta": 0.432, "gamma": 0.0179, "vega": 0.1669, "theta": -0.0644, "rho": 0.0592, "theo": 6.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "ERX270115P00106000", "bid": 11.1, "bid_size": 51.0, "ask": 13.7, "ask_size": 99.0, "iv": 0.5094, "open_interest": 0.0, "volume": 0.0, "delta": -0.5599, "gamma": 0.0176, "vega": 0.1664, "theta": -0.0624, "rho": -0.1298, "theo": 12.4522, "change": 0.0, "open": 0.0, "high": 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": "ERX270115C00107000", "bid": 4.5, "bid_size": 91.0, "ask": 6.8, "ask_size": 51.0, "iv": 0.503, "open_interest": 0.0, "volume": 0.0, "delta": 0.415, "gamma": 0.0178, "vega": 0.1656, "theta": -0.0638, "rho": 0.0576, "theo": 5.8009, "change": 0.0, "open": 0.0, "high": 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": "ERX270115P00107000", "bid": 11.7, "bid_size": 51.0, "ask": 14.3, "ask_size": 91.0, "iv": 0.5061, "open_interest": 0.0, "volume": 0.0, "delta": -0.5765, "gamma": 0.0174, "vega": 0.1651, "theta": -0.0617, "rho": -0.1341, "theo": 13.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "ERX270115C00108000", "bid": 4.3, "bid_size": 61.0, "ask": 6.5, "ask_size": 52.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": 0.3984, "gamma": 0.0176, "vega": 0.1641, "theta": -0.0631, "rho": 0.0557, "theo": 5.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "ERX270115P00108000", "bid": 12.4, "bid_size": 55.0, "ask": 14.9, "ask_size": 91.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": -0.5927, "gamma": 0.0173, "vega": 0.1635, "theta": -0.0609, "rho": -0.1384, "theo": 13.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "ERX270115C00109000", "bid": 4.0, "bid_size": 62.0, "ask": 6.5, "ask_size": 83.0, "iv": 0.5173, "open_interest": 0.0, "volume": 0.0, "delta": 0.3822, "gamma": 0.0174, "vega": 0.1623, "theta": -0.0623, "rho": 0.054, "theo": 5.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "ERX270115P00109000", "bid": 13.2, "bid_size": 51.0, "ask": 15.6, "ask_size": 91.0, "iv": 0.5087, "open_interest": 1.0, "volume": 0.0, "delta": -0.6086, "gamma": 0.0171, "vega": 0.1616, "theta": -0.0601, "rho": -0.1425, "theo": 14.4479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-11-05T13:19:51", "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "ERX270115C00110000", "bid": 3.9, "bid_size": 130.0, "ask": 6.0, "ask_size": 127.0, "iv": 0.517, "open_interest": 187.0, "volume": 0.0, "delta": 0.3665, "gamma": 0.0172, "vega": 0.1601, "theta": -0.0615, "rho": 0.052, "theo": 4.8636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-06T10:11:19", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "ERX270115P00110000", "bid": 13.4, "bid_size": 91.0, "ask": 16.3, "ask_size": 91.0, "iv": 0.4928, "open_interest": 225.0, "volume": 0.0, "delta": -0.6241, "gamma": 0.0168, "vega": 0.1595, "theta": -0.0592, "rho": -0.1464, "theo": 15.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-04T10:08:10", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "ERX270115C00111000", "bid": 3.6, "bid_size": 61.0, "ask": 5.7, "ask_size": 81.0, "iv": 0.516, "open_interest": 0.0, "volume": 0.0, "delta": 0.3511, "gamma": 0.0169, "vega": 0.158, "theta": -0.0606, "rho": 0.0503, "theo": 4.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ERX270115P00111000", "bid": 14.5, "bid_size": 48.0, "ask": 16.9, "ask_size": 82.0, "iv": 0.5013, "open_interest": 0.0, "volume": 0.0, "delta": -0.6391, "gamma": 0.0166, "vega": 0.1572, "theta": -0.0582, "rho": -0.1504, "theo": 15.8651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "ERX270115C00112000", "bid": 3.3, "bid_size": 62.0, "ask": 5.5, "ask_size": 82.0, "iv": 0.5171, "open_interest": 0.0, "volume": 0.0, "delta": 0.3362, "gamma": 0.0166, "vega": 0.1553, "theta": -0.0596, "rho": 0.0485, "theo": 4.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "ERX270115P00112000", "bid": 15.2, "bid_size": 51.0, "ask": 17.6, "ask_size": 91.0, "iv": 0.4993, "open_interest": 0.0, "volume": 0.0, "delta": -0.6537, "gamma": 0.0163, "vega": 0.1547, "theta": -0.0572, "rho": -0.1545, "theo": 16.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "ERX270115C00113000", "bid": 3.1, "bid_size": 59.0, "ask": 5.2, "ask_size": 70.0, "iv": 0.5174, "open_interest": 0.0, "volume": 0.0, "delta": 0.3218, "gamma": 0.0163, "vega": 0.1528, "theta": -0.0586, "rho": 0.0466, "theo": 4.0769, "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": 4.70000004768372}, {"option": "ERX270115P00113000", "bid": 15.8, "bid_size": 51.0, "ask": 18.4, "ask_size": 82.0, "iv": 0.4964, "open_interest": 0.0, "volume": 0.0, "delta": -0.6679, "gamma": 0.016, "vega": 0.152, "theta": -0.0561, "rho": -0.1583, "theo": 17.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "ERX270115C00114000", "bid": 2.9, "bid_size": 129.0, "ask": 4.9, "ask_size": 127.0, "iv": 0.517, "open_interest": 0.0, "volume": 0.0, "delta": 0.3079, "gamma": 0.016, "vega": 0.1499, "theta": -0.0575, "rho": 0.0449, "theo": 3.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "ERX270115P00114000", "bid": 16.7, "bid_size": 71.0, "ask": 19.6, "ask_size": 152.0, "iv": 0.5161, "open_interest": 0.0, "volume": 0.0, "delta": -0.6815, "gamma": 0.0157, "vega": 0.1492, "theta": -0.055, "rho": -0.1619, "theo": 18.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0499992370605}, {"option": "ERX270115C00115000", "bid": 2.35, "bid_size": 175.0, "ask": 4.4, "ask_size": 114.0, "iv": 0.4967, "open_interest": 107.0, "volume": 7.0, "delta": 0.2945, "gamma": 0.0156, "vega": 0.1471, "theta": -0.0564, "rho": 0.0431, "theo": 3.6268, "change": -0.88, "open": 3.05, "high": 3.3, "low": 3.05, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-11-09T14:52:36", "percent_change": -21.7284, "prev_day_close": 4.04999995231628}, {"option": "ERX270115P00115000", "bid": 17.0, "bid_size": 152.0, "ask": 20.4, "ask_size": 134.0, "iv": 0.5014, "open_interest": 162.0, "volume": 0.0, "delta": -0.6948, "gamma": 0.0154, "vega": 0.1464, "theta": -0.0539, "rho": -0.1654, "theo": 18.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-03T10:04:53", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "ERX270115C00116000", "bid": 2.4, "bid_size": 127.0, "ask": 4.6, "ask_size": 129.0, "iv": 0.5204, "open_interest": 0.0, "volume": 0.0, "delta": 0.2816, "gamma": 0.0152, "vega": 0.144, "theta": -0.0553, "rho": 0.0415, "theo": 3.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "ERX270115P00116000", "bid": 17.6, "bid_size": 161.0, "ask": 20.9, "ask_size": 31.0, "iv": 0.4849, "open_interest": 0.0, "volume": 0.0, "delta": -0.7075, "gamma": 0.015, "vega": 0.1434, "theta": -0.0527, "rho": -0.1691, "theo": 19.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "ERX270115C00117000", "bid": 2.2, "bid_size": 100.0, "ask": 4.4, "ask_size": 100.0, "iv": 0.5209, "open_interest": 0.0, "volume": 0.0, "delta": 0.2692, "gamma": 0.0149, "vega": 0.1409, "theta": -0.0542, "rho": 0.0399, "theo": 3.23, "change": 0.0, "open": 0.0, "high": 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": "ERX270115P00117000", "bid": 18.6, "bid_size": 73.0, "ask": 21.6, "ask_size": 31.0, "iv": 0.4887, "open_interest": 0.0, "volume": 0.0, "delta": -0.7197, "gamma": 0.0147, "vega": 0.1403, "theta": -0.0515, "rho": -0.1727, "theo": 20.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "ERX270115C00118000", "bid": 1.9, "bid_size": 100.0, "ask": 4.2, "ask_size": 100.0, "iv": 0.5171, "open_interest": 0.0, "volume": 0.0, "delta": 0.2572, "gamma": 0.0145, "vega": 0.138, "theta": -0.053, "rho": 0.0383, "theo": 3.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "ERX270115P00118000", "bid": 19.1, "bid_size": 82.0, "ask": 22.3, "ask_size": 31.0, "iv": 0.4728, "open_interest": 0.0, "volume": 0.0, "delta": -0.7314, "gamma": 0.0143, "vega": 0.1371, "theta": -0.0503, "rho": -0.1758, "theo": 21.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "ERX270115C00119000", "bid": 1.75, "bid_size": 92.0, "ask": 4.1, "ask_size": 88.0, "iv": 0.5216, "open_interest": 0.0, "volume": 0.0, "delta": 0.2458, "gamma": 0.0141, "vega": 0.1345, "theta": -0.0519, "rho": 0.0368, "theo": 2.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ERX270115P00119000", "bid": 20.0, "bid_size": 82.0, "ask": 23.5, "ask_size": 31.0, "iv": 0.4907, "open_interest": 0.0, "volume": 0.0, "delta": -0.7427, "gamma": 0.0139, "vega": 0.134, "theta": -0.049, "rho": -0.1788, "theo": 22.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0499992370605}, {"option": "ERX270115C00120000", "bid": 1.6, "bid_size": 140.0, "ask": 4.0, "ask_size": 144.0, "iv": 0.5256, "open_interest": 405.0, "volume": 0.0, "delta": 0.2349, "gamma": 0.0137, "vega": 0.1313, "theta": -0.0507, "rho": 0.0354, "theo": 2.7214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T15:59:03", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "ERX270115P00120000", "bid": 21.1, "bid_size": 92.0, "ask": 24.4, "ask_size": 33.0, "iv": 0.5044, "open_interest": 32.0, "volume": 0.0, "delta": -0.7535, "gamma": 0.0136, "vega": 0.1308, "theta": -0.0478, "rho": -0.1821, "theo": 22.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.45, "last_trade_time": "2026-08-21T15:20:45", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "ERX270115C00121000", "bid": 1.4, "bid_size": 146.0, "ask": 3.9, "ask_size": 146.0, "iv": 0.5271, "open_interest": 0.0, "volume": 7.0, "delta": 0.2244, "gamma": 0.0133, "vega": 0.1279, "theta": -0.0495, "rho": 0.0338, "theo": 2.5728, "change": -0.565, "open": 2.28, "high": 2.31, "low": 2.28, "tick": "no_change", "last_trade_price": 2.31, "last_trade_time": "2026-11-09T09:30:05", "percent_change": -19.6522, "prev_day_close": 2.87499988079071}, {"option": "ERX270115P00121000", "bid": 22.0, "bid_size": 64.0, "ask": 25.3, "ask_size": 31.0, "iv": 0.5099, "open_interest": 0.0, "volume": 0.0, "delta": -0.7638, "gamma": 0.0132, "vega": 0.1276, "theta": -0.0466, "rho": -0.1853, "theo": 23.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "ERX270115C00122000", "bid": 1.2, "bid_size": 165.0, "ask": 3.6, "ask_size": 163.0, "iv": 0.5199, "open_interest": 0.0, "volume": 0.0, "delta": 0.2144, "gamma": 0.013, "vega": 0.1247, "theta": -0.0484, "rho": 0.0324, "theo": 2.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "ERX270115P00122000", "bid": 23.4, "bid_size": 11.0, "ask": 26.0, "ask_size": 50.0, "iv": 0.5272, "open_interest": 0.0, "volume": 0.0, "delta": -0.7737, "gamma": 0.0128, "vega": 0.1243, "theta": -0.0453, "rho": -0.1881, "theo": 24.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "ERX270115C00123000", "bid": 1.1, "bid_size": 64.0, "ask": 3.6, "ask_size": 91.0, "iv": 0.5282, "open_interest": 0.0, "volume": 0.0, "delta": 0.2049, "gamma": 0.0126, "vega": 0.1217, "theta": -0.0472, "rho": 0.0311, "theo": 2.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "ERX270115P00123000", "bid": 23.3, "bid_size": 82.0, "ask": 26.5, "ask_size": 17.0, "iv": 0.4713, "open_interest": 0.0, "volume": 0.0, "delta": -0.7831, "gamma": 0.0124, "vega": 0.121, "theta": -0.0441, "rho": -0.1906, "theo": 25.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "ERX270115C00124000", "bid": 0.9, "bid_size": 99.0, "ask": 3.5, "ask_size": 99.0, "iv": 0.5276, "open_interest": 0.0, "volume": 0.0, "delta": 0.1958, "gamma": 0.0122, "vega": 0.1182, "theta": -0.046, "rho": 0.0298, "theo": 2.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "ERX270115P00124000", "bid": 24.7, "bid_size": 42.0, "ask": 27.4, "ask_size": 31.0, "iv": 0.4973, "open_interest": 0.0, "volume": 0.0, "delta": -0.7921, "gamma": 0.0121, "vega": 0.1178, "theta": -0.0429, "rho": -0.1933, "theo": 26.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "ERX270115C00125000", "bid": 0.7, "bid_size": 91.0, "ask": 3.4, "ask_size": 91.0, "iv": 0.5264, "open_interest": 24.0, "volume": 0.0, "delta": 0.1871, "gamma": 0.0118, "vega": 0.1151, "theta": -0.0449, "rho": 0.0286, "theo": 2.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-10-30T10:22:44", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "ERX270115P00125000", "bid": 25.4, "bid_size": 51.0, "ask": 28.6, "ask_size": 31.0, "iv": 0.5049, "open_interest": 166.0, "volume": 0.0, "delta": -0.8007, "gamma": 0.0117, "vega": 0.1147, "theta": -0.0416, "rho": -0.1962, "theo": 27.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.82, "last_trade_time": "2026-11-04T14:40:27", "percent_change": 0.0, "prev_day_close": 27.2999992370605}, {"option": "ERX270115C00126000", "bid": 0.6, "bid_size": 91.0, "ask": 3.2, "ask_size": 91.0, "iv": 0.5243, "open_interest": 0.0, "volume": 0.0, "delta": 0.1789, "gamma": 0.0114, "vega": 0.1118, "theta": -0.0438, "rho": 0.0274, "theo": 1.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000002980232}, {"option": "ERX270115P00126000", "bid": 26.4, "bid_size": 42.0, "ask": 29.1, "ask_size": 31.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": -0.8089, "gamma": 0.0114, "vega": 0.1116, "theta": -0.0404, "rho": -0.1988, "theo": 28.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "ERX270115C00127000", "bid": 0.45, "bid_size": 292.0, "ask": 3.1, "ask_size": 99.0, "iv": 0.5238, "open_interest": 0.0, "volume": 0.0, "delta": 0.171, "gamma": 0.0111, "vega": 0.1087, "theta": -0.0427, "rho": 0.0263, "theo": 1.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "ERX270115P00127000", "bid": 26.7, "bid_size": 82.0, "ask": 30.0, "ask_size": 31.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": -0.8167, "gamma": 0.011, "vega": 0.1085, "theta": -0.0393, "rho": -0.2009, "theo": 29.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6500005722046}, {"option": "ERX270115C00128000", "bid": 0.4, "bid_size": 289.0, "ask": 3.0, "ask_size": 91.0, "iv": 0.5275, "open_interest": 0.0, "volume": 0.0, "delta": 0.1635, "gamma": 0.0107, "vega": 0.1058, "theta": -0.0416, "rho": 0.0252, "theo": 1.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000596046}, {"option": "ERX270115P00128000", "bid": 27.6, "bid_size": 82.0, "ask": 30.9, "ask_size": 31.0, "iv": 0.4623, "open_interest": 0.0, "volume": 0.0, "delta": -0.8242, "gamma": 0.0106, "vega": 0.1055, "theta": -0.0381, "rho": -0.2029, "theo": 29.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "ERX270115C00129000", "bid": 0.25, "bid_size": 592.0, "ask": 2.9, "ask_size": 49.0, "iv": 0.5257, "open_interest": 0.0, "volume": 0.0, "delta": 0.1564, "gamma": 0.0104, "vega": 0.1029, "theta": -0.0405, "rho": 0.0242, "theo": 1.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499999403954}, {"option": "ERX270115P00129000", "bid": 28.9, "bid_size": 42.0, "ask": 31.8, "ask_size": 15.0, "iv": 0.4847, "open_interest": 0.0, "volume": 0.0, "delta": -0.8312, "gamma": 0.0103, "vega": 0.1025, "theta": -0.0369, "rho": -0.2054, "theo": 30.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "ERX270115C00130000", "bid": 0.2, "bid_size": 590.0, "ask": 2.75, "ask_size": 67.0, "iv": 0.5258, "open_interest": 172.0, "volume": 0.0, "delta": 0.1496, "gamma": 0.01, "vega": 0.0997, "theta": -0.0395, "rho": 0.0232, "theo": 1.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.17, "last_trade_time": "2026-11-02T14:27:51", "percent_change": 0.0, "prev_day_close": 1.75000002980232}, {"option": "ERX270115P00130000", "bid": 29.8, "bid_size": 42.0, "ask": 32.7, "ask_size": 22.0, "iv": 0.484, "open_interest": 22.0, "volume": 0.0, "delta": -0.838, "gamma": 0.01, "vega": 0.0996, "theta": -0.0358, "rho": -0.2079, "theo": 31.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-10-27T12:30:00", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "ERX270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 129.0, "iv": 0.5466, "open_interest": 24.0, "volume": 0.0, "delta": 0.1204, "gamma": 0.0085, "vega": 0.0862, "theta": -0.0346, "rho": 0.0188, "theo": 1.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-02T11:57:23", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "ERX270115P00135000", "bid": 34.3, "bid_size": 79.0, "ask": 37.7, "ask_size": 30.0, "iv": 0.5036, "open_interest": 2.0, "volume": 0.0, "delta": -0.8671, "gamma": 0.0084, "vega": 0.086, "theta": -0.0305, "rho": -0.2174, "theo": 36.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.42, "last_trade_time": "2026-04-30T10:04:18", "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "ERX270115C00140000", "bid": 0.4, "bid_size": 63.0, "ask": 1.75, "ask_size": 151.0, "iv": 0.5725, "open_interest": 7.0, "volume": 5.0, "delta": 0.0977, "gamma": 0.0071, "vega": 0.0741, "theta": -0.0303, "rho": 0.0154, "theo": 0.981, "change": -0.175, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T14:52:36", "percent_change": -13.7255, "prev_day_close": 1.27500000037253}, {"option": "ERX270115P00140000", "bid": 39.1, "bid_size": 30.0, "ask": 42.3, "ask_size": 20.0, "iv": 0.5056, "open_interest": 3.0, "volume": 0.0, "delta": -0.8898, "gamma": 0.0071, "vega": 0.0743, "theta": -0.0257, "rho": -0.2249, "theo": 41.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-10-26T14:22:11", "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "ERX270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 151.0, "iv": 0.6073, "open_interest": 1.0, "volume": 0.0, "delta": 0.08, "gamma": 0.006, "vega": 0.0638, "theta": -0.0266, "rho": 0.0127, "theo": 0.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-04-01T11:42:40", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ERX270115P00145000", "bid": 43.9, "bid_size": 40.0, "ask": 47.0, "ask_size": 20.0, "iv": 0.502, "open_interest": 1.0, "volume": 0.0, "delta": -0.9076, "gamma": 0.006, "vega": 0.0641, "theta": -0.0215, "rho": -0.2312, "theo": 45.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.2, "last_trade_time": "2026-05-04T10:46:11", "percent_change": 0.0, "prev_day_close": 45.3999996185303}, {"option": "ERX270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 83.0, "iv": 0.6355, "open_interest": 6.0, "volume": 0.0, "delta": 0.0661, "gamma": 0.0051, "vega": 0.0553, "theta": -0.0234, "rho": 0.0105, "theo": 0.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-23T10:55:55", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ERX270115P00150000", "bid": 48.7, "bid_size": 40.0, "ask": 52.0, "ask_size": 20.0, "iv": 0.5215, "open_interest": 3.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.0051, "vega": 0.0556, "theta": -0.0179, "rho": -0.2366, "theo": 50.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.94, "last_trade_time": "2026-10-26T14:24:25", "percent_change": 0.0, "prev_day_close": 50.2999992370606}, {"option": "ERX270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 83.0, "iv": 0.6646, "open_interest": 1.0, "volume": 0.0, "delta": 0.0551, "gamma": 0.0043, "vega": 0.0479, "theta": -0.0207, "rho": 0.0088, "theo": 0.5286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-15T10:25:17", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ERX270115P00155000", "bid": 53.2, "bid_size": 42.0, "ask": 56.7, "ask_size": 21.0, "iv": 0.3039, "open_interest": 0.0, "volume": 0.0, "delta": -0.9327, "gamma": 0.0044, "vega": 0.0484, "theta": -0.0146, "rho": -0.2426, "theo": 55.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.52, "last_trade_time": "2026-05-06T10:00:14", "percent_change": 0.0, "prev_day_close": 55.0499992370606}, {"option": "ERX270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 94.0, "iv": 0.6954, "open_interest": 33.0, "volume": 0.0, "delta": 0.0464, "gamma": 0.0037, "vega": 0.0419, "theta": -0.0184, "rho": 0.0074, "theo": 0.4406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-09-15T15:58:36", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ERX270115P00160000", "bid": 58.5, "bid_size": 27.0, "ask": 61.6, "ask_size": 20.0, "iv": 0.502, "open_interest": 2.0, "volume": 0.0, "delta": -0.9416, "gamma": 0.0037, "vega": 0.0423, "theta": -0.0118, "rho": -0.2478, "theo": 60.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.6, "last_trade_time": "2026-06-18T10:12:33", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "ERX270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 92.0, "iv": 0.6969, "open_interest": 5.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0032, "vega": 0.0366, "theta": -0.0164, "rho": 0.0063, "theo": 0.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-05T14:13:51", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ERX270115P00165000", "bid": 63.3, "bid_size": 41.0, "ask": 66.6, "ask_size": 21.0, "iv": 0.4855, "open_interest": 0.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.0032, "vega": 0.0371, "theta": -0.0092, "rho": -0.2514, "theo": 65.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.9500007629394}, {"option": "ERX270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 142.0, "iv": 0.7518, "open_interest": 0.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0027, "vega": 0.0322, "theta": -0.0146, "rho": 0.0054, "theo": 0.3157, "change": 0.0, "open": 0.0, "high": 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": "ERX270115P00170000", "bid": 69.2, "bid_size": 8.0, "ask": 71.5, "ask_size": 21.0, "iv": 0.6816, "open_interest": 0.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.0028, "vega": 0.0328, "theta": -0.007, "rho": -0.2568, "theo": 70.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0499992370606}, {"option": "ERX270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 180.0, "iv": 0.7775, "open_interest": 1.0, "volume": 1.0, "delta": 0.029, "gamma": 0.0024, "vega": 0.0285, "theta": -0.0132, "rho": 0.0047, "theo": 0.2709, "change": -0.8, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:14:56", "percent_change": -94.1176, "prev_day_close": 0.850000023841858}, {"option": "ERX270115P00175000", "bid": 73.5, "bid_size": 8.0, "ask": 76.1, "ask_size": 15.0, "iv": 0.1461, "open_interest": 0.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0024, "vega": 0.029, "theta": -0.005, "rho": -0.2594, "theo": 75.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0499992370606}, {"option": "ERX270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 142.0, "iv": 0.8066, "open_interest": 0.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0021, "vega": 0.0253, "theta": -0.0119, "rho": 0.004, "theo": 0.2344, "change": 0.0, "open": 0.0, "high": 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": "ERX270115P00180000", "bid": 79.0, "bid_size": 7.0, "ask": 81.7, "ask_size": 22.0, "iv": 0.754, "open_interest": 0.0, "volume": 0.0, "delta": -0.9635, "gamma": 0.0021, "vega": 0.0259, "theta": -0.0032, "rho": -0.2613, "theo": 80.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "ERX270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 92.0, "iv": 0.8347, "open_interest": 0.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0018, "vega": 0.0226, "theta": -0.0108, "rho": 0.0035, "theo": 0.2042, "change": 0.0, "open": 0.0, "high": 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": "ERX270115P00185000", "bid": 82.7, "bid_size": 41.0, "ask": 86.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0019, "vega": 0.0232, "theta": -0.0017, "rho": -0.2595, "theo": 84.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.9000015258789}, {"option": "ERX270416C00055000", "bid": 43.7, "bid_size": 12.0, "ask": 47.5, "ask_size": 8.0, "iv": 0.5986, "open_interest": 0.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0027, "vega": 0.0397, "theta": -0.0064, "rho": 0.0649, "theo": 45.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5500011444092}, {"option": "ERX270416P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 40.0, "iv": 0.6959, "open_interest": 0.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0024, "vega": 0.0616, "theta": -0.0113, "rho": -0.0217, "theo": 0.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ERX270416C00060000", "bid": 39.1, "bid_size": 11.0, "ask": 43.0, "ask_size": 9.0, "iv": 0.6012, "open_interest": 2.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0037, "vega": 0.0648, "theta": -0.0112, "rho": 0.0947, "theo": 40.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.3, "last_trade_time": "2026-10-08T13:23:46", "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "ERX270416P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 39.0, "iv": 0.6338, "open_interest": 0.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0033, "vega": 0.0838, "theta": -0.0151, "rho": -0.0323, "theo": 1.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500000298023}, {"option": "ERX270416C00065000", "bid": 34.7, "bid_size": 11.0, "ask": 38.5, "ask_size": 9.0, "iv": 0.5848, "open_interest": 3.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.0048, "vega": 0.0943, "theta": -0.0162, "rho": 0.119, "theo": 36.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.6, "last_trade_time": "2026-10-19T11:00:04", "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "ERX270416P00065000", "bid": 0.55, "bid_size": 21.0, "ask": 3.9, "ask_size": 39.0, "iv": 0.602, "open_interest": 12.0, "volume": 0.0, "delta": -0.0928, "gamma": 0.0044, "vega": 0.1089, "theta": -0.0193, "rho": -0.0459, "theo": 1.9071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-30T09:46:04", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "ERX270416C00070000", "bid": 31.1, "bid_size": 1.0, "ask": 34.4, "ask_size": 8.0, "iv": 0.5996, "open_interest": 5.0, "volume": 0.0, "delta": 0.8767, "gamma": 0.006, "vega": 0.1255, "theta": -0.0213, "rho": 0.1393, "theo": 32.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.9, "last_trade_time": "2026-10-14T10:16:09", "percent_change": 0.0, "prev_day_close": 32.3000001907349}, {"option": "ERX270416P00070000", "bid": 1.3, "bid_size": 21.0, "ask": 4.6, "ask_size": 39.0, "iv": 0.5774, "open_interest": 51.0, "volume": 0.0, "delta": -0.1265, "gamma": 0.0056, "vega": 0.1358, "theta": -0.0236, "rho": -0.063, "theo": 2.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-09-24T10:27:57", "percent_change": 0.0, "prev_day_close": 2.74999988079071}, {"option": "ERX270416C00075000", "bid": 26.5, "bid_size": 18.0, "ask": 30.1, "ask_size": 8.0, "iv": 0.5514, "open_interest": 0.0, "volume": 0.0, "delta": 0.8334, "gamma": 0.0073, "vega": 0.1559, "theta": -0.0262, "rho": 0.1545, "theo": 28.3293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "ERX270416P00075000", "bid": 2.7, "bid_size": 6.0, "ask": 5.9, "ask_size": 43.0, "iv": 0.5817, "open_interest": 9.0, "volume": 0.0, "delta": -0.1664, "gamma": 0.0068, "vega": 0.1629, "theta": -0.0279, "rho": -0.0835, "theo": 3.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-29T14:37:21", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "ERX270416C00080000", "bid": 22.8, "bid_size": 23.0, "ask": 26.0, "ask_size": 6.0, "iv": 0.5299, "open_interest": 5.0, "volume": 0.0, "delta": 0.7848, "gamma": 0.0084, "vega": 0.1841, "theta": -0.0307, "rho": 0.1639, "theo": 24.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.54, "last_trade_time": "2026-09-22T13:52:51", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "ERX270416P00080000", "bid": 3.7, "bid_size": 21.0, "ask": 6.3, "ask_size": 30.0, "iv": 0.535, "open_interest": 2.0, "volume": 1.0, "delta": -0.212, "gamma": 0.008, "vega": 0.1888, "theta": -0.0318, "rho": -0.107, "theo": 5.196, "change": 0.0, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T09:57:10", "percent_change": 8.99693e-07, "prev_day_close": 5.29999995231628}, {"option": "ERX270416C00085000", "bid": 19.7, "bid_size": 21.0, "ask": 22.2, "ask_size": 6.0, "iv": 0.5194, "open_interest": 7.0, "volume": 0.0, "delta": 0.7318, "gamma": 0.0095, "vega": 0.2079, "theta": -0.0345, "rho": 0.1681, "theo": 21.3483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.5, "last_trade_time": "2026-10-07T14:29:38", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "ERX270416P00085000", "bid": 5.6, "bid_size": 6.0, "ask": 8.6, "ask_size": 41.0, "iv": 0.5503, "open_interest": 3.0, "volume": 0.0, "delta": -0.2624, "gamma": 0.0091, "vega": 0.2118, "theta": -0.0352, "rho": -0.1334, "theo": 6.8537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-10-02T13:53:20", "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "ERX270416C00090000", "bid": 16.7, "bid_size": 21.0, "ask": 19.2, "ask_size": 1.0, "iv": 0.5159, "open_interest": 27.0, "volume": 0.0, "delta": 0.6757, "gamma": 0.0104, "vega": 0.228, "theta": -0.0376, "rho": 0.1673, "theo": 18.3422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.32, "last_trade_time": "2026-11-05T10:34:11", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "ERX270416P00090000", "bid": 7.6, "bid_size": 6.0, "ask": 10.2, "ask_size": 37.0, "iv": 0.5365, "open_interest": 58.0, "volume": 0.0, "delta": -0.3162, "gamma": 0.01, "vega": 0.2308, "theta": -0.0378, "rho": -0.1623, "theo": 8.8213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-06T14:33:42", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "ERX270416C00093000", "bid": 15.2, "bid_size": 21.0, "ask": 19.0, "ask_size": 22.0, "iv": 0.5472, "open_interest": 0.0, "volume": 0.0, "delta": 0.6412, "gamma": 0.0108, "vega": 0.2384, "theta": -0.0391, "rho": 0.1648, "theo": 16.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "ERX270416P00093000", "bid": 8.7, "bid_size": 10.0, "ask": 11.4, "ask_size": 34.0, "iv": 0.526, "open_interest": 1.0, "volume": 0.0, "delta": -0.3495, "gamma": 0.0105, "vega": 0.2398, "theta": -0.0389, "rho": -0.1804, "theo": 10.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-06T15:48:48", "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "ERX270416C00094000", "bid": 14.6, "bid_size": 21.0, "ask": 17.7, "ask_size": 8.0, "iv": 0.5284, "open_interest": 17.0, "volume": 0.0, "delta": 0.6296, "gamma": 0.0109, "vega": 0.2411, "theta": -0.0395, "rho": 0.1645, "theo": 16.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.12, "last_trade_time": "2026-09-25T09:33:29", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "ERX270416P00094000", "bid": 8.7, "bid_size": 23.0, "ask": 11.8, "ask_size": 22.0, "iv": 0.514, "open_interest": 0.0, "volume": 0.0, "delta": -0.3607, "gamma": 0.0106, "vega": 0.2424, "theta": -0.0392, "rho": -0.1866, "theo": 10.6213, "change": 0.0, "open": 0.0, "high": 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": "ERX270416C00095000", "bid": 14.1, "bid_size": 21.0, "ask": 17.1, "ask_size": 1.0, "iv": 0.5259, "open_interest": 2.0, "volume": 0.0, "delta": 0.6181, "gamma": 0.011, "vega": 0.2434, "theta": -0.0399, "rho": 0.1624, "theo": 15.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.83, "last_trade_time": "2026-08-27T09:51:53", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "ERX270416P00095000", "bid": 9.2, "bid_size": 27.0, "ask": 13.0, "ask_size": 31.0, "iv": 0.5284, "open_interest": 2.0, "volume": 0.0, "delta": -0.372, "gamma": 0.0107, "vega": 0.2447, "theta": -0.0395, "rho": -0.1928, "theo": 11.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.84, "last_trade_time": "2026-10-02T12:23:46", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ERX270416C00096000", "bid": 13.4, "bid_size": 21.0, "ask": 16.6, "ask_size": 1.0, "iv": 0.521, "open_interest": 6.0, "volume": 0.0, "delta": 0.6064, "gamma": 0.0111, "vega": 0.2455, "theta": -0.0402, "rho": 0.1608, "theo": 15.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-09-30T10:27:20", "percent_change": 0.0, "prev_day_close": 15.5000004768372}, {"option": "ERX270416P00096000", "bid": 9.6, "bid_size": 29.0, "ask": 13.4, "ask_size": 39.0, "iv": 0.5238, "open_interest": 0.0, "volume": 0.0, "delta": -0.3832, "gamma": 0.0109, "vega": 0.2469, "theta": -0.0397, "rho": -0.199, "theo": 11.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "ERX270416C00097000", "bid": 12.7, "bid_size": 30.0, "ask": 16.6, "ask_size": 13.0, "iv": 0.5258, "open_interest": 6.0, "volume": 0.0, "delta": 0.5948, "gamma": 0.0112, "vega": 0.2483, "theta": -0.0405, "rho": 0.1596, "theo": 14.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.06, "last_trade_time": "2026-09-22T13:55:06", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "ERX270416P00097000", "bid": 10.1, "bid_size": 29.0, "ask": 13.9, "ask_size": 29.0, "iv": 0.5228, "open_interest": 1.0, "volume": 0.0, "delta": -0.3945, "gamma": 0.011, "vega": 0.2488, "theta": -0.0399, "rho": -0.205, "theo": 12.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-10-09T12:13:17", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ERX270416C00098000", "bid": 12.6, "bid_size": 21.0, "ask": 16.1, "ask_size": 21.0, "iv": 0.5319, "open_interest": 6.0, "volume": 0.0, "delta": 0.5833, "gamma": 0.0113, "vega": 0.25, "theta": -0.0408, "rho": 0.1583, "theo": 14.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-10-08T13:22:19", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "ERX270416P00098000", "bid": 10.4, "bid_size": 29.0, "ask": 14.5, "ask_size": 22.0, "iv": 0.5194, "open_interest": 1.0, "volume": 0.0, "delta": -0.4058, "gamma": 0.0111, "vega": 0.2505, "theta": -0.0401, "rho": -0.2111, "theo": 12.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-10-22T14:35:47", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "ERX270416C00099000", "bid": 11.8, "bid_size": 31.0, "ask": 15.7, "ask_size": 28.0, "iv": 0.5256, "open_interest": 9.0, "volume": 0.0, "delta": 0.5717, "gamma": 0.0114, "vega": 0.2516, "theta": -0.041, "rho": 0.1566, "theo": 13.7489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-10-12T14:05:05", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "ERX270416P00099000", "bid": 11.5, "bid_size": 11.0, "ask": 14.7, "ask_size": 36.0, "iv": 0.5235, "open_interest": 17.0, "volume": 0.0, "delta": -0.4171, "gamma": 0.0111, "vega": 0.252, "theta": -0.0402, "rho": -0.2178, "theo": 13.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.56, "last_trade_time": "2026-11-06T12:52:57", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "ERX270416C00100000", "bid": 11.3, "bid_size": 40.0, "ask": 15.1, "ask_size": 21.0, "iv": 0.5208, "open_interest": 21.0, "volume": 0.0, "delta": 0.5602, "gamma": 0.0114, "vega": 0.2529, "theta": -0.0412, "rho": 0.1552, "theo": 13.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.52, "last_trade_time": "2026-11-06T12:50:46", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "ERX270416P00100000", "bid": 11.8, "bid_size": 8.0, "ask": 15.6, "ask_size": 53.0, "iv": 0.5251, "open_interest": 2.0, "volume": 0.0, "delta": -0.4283, "gamma": 0.0112, "vega": 0.2533, "theta": -0.0403, "rho": -0.2242, "theo": 13.6929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.14, "last_trade_time": "2026-10-14T12:54:38", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "ERX270416C00101000", "bid": 11.3, "bid_size": 22.0, "ask": 15.0, "ask_size": 25.0, "iv": 0.5354, "open_interest": 17.0, "volume": 2.0, "delta": 0.5487, "gamma": 0.0115, "vega": 0.254, "theta": -0.0414, "rho": 0.1527, "theo": 12.8656, "change": -0.89, "open": 12.6, "high": 12.6, "low": 12.56, "tick": "down", "last_trade_price": 12.56, "last_trade_time": "2026-11-09T13:54:17", "percent_change": -6.6171, "prev_day_close": 13.4499998092651}, {"option": "ERX270416P00101000", "bid": 12.1, "bid_size": 29.0, "ask": 15.5, "ask_size": 29.0, "iv": 0.5066, "open_interest": 1.0, "volume": 2.0, "delta": -0.4395, "gamma": 0.0113, "vega": 0.2543, "theta": -0.0403, "rho": -0.2306, "theo": 14.2471, "change": -0.1, "open": 14.4, "high": 14.4, "low": 14.3, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-11-09T13:56:11", "percent_change": -0.694442, "prev_day_close": 14.3999996185303}, {"option": "ERX270416C00102000", "bid": 10.9, "bid_size": 21.0, "ask": 14.4, "ask_size": 21.0, "iv": 0.5318, "open_interest": 11.0, "volume": 0.0, "delta": 0.5372, "gamma": 0.0115, "vega": 0.255, "theta": -0.0415, "rho": 0.1505, "theo": 12.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.72, "last_trade_time": "2026-11-06T12:49:46", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "ERX270416P00102000", "bid": 13.4, "bid_size": 7.0, "ask": 16.3, "ask_size": 37.0, "iv": 0.5251, "open_interest": 0.0, "volume": 0.0, "delta": -0.4506, "gamma": 0.0113, "vega": 0.2552, "theta": -0.0403, "rho": -0.2368, "theo": 14.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-10-14T13:16:08", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "ERX270416C00103000", "bid": 10.5, "bid_size": 21.0, "ask": 14.0, "ask_size": 29.0, "iv": 0.5316, "open_interest": 6.0, "volume": 0.0, "delta": 0.5259, "gamma": 0.0116, "vega": 0.2559, "theta": -0.0416, "rho": 0.1488, "theo": 12.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-10-12T13:55:44", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "ERX270416P00103000", "bid": 13.1, "bid_size": 29.0, "ask": 17.2, "ask_size": 30.0, "iv": 0.5137, "open_interest": 105.0, "volume": 0.0, "delta": -0.4617, "gamma": 0.0114, "vega": 0.2558, "theta": -0.0403, "rho": -0.2429, "theo": 15.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-10-14T13:14:55", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "ERX270416C00104000", "bid": 10.1, "bid_size": 20.0, "ask": 13.5, "ask_size": 19.0, "iv": 0.5291, "open_interest": 5.0, "volume": 0.0, "delta": 0.5146, "gamma": 0.0116, "vega": 0.2564, "theta": -0.0417, "rho": 0.1469, "theo": 11.6315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-08-26T10:24:49", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "ERX270416P00104000", "bid": 14.0, "bid_size": 4.0, "ask": 17.8, "ask_size": 30.0, "iv": 0.5194, "open_interest": 20.0, "volume": 0.0, "delta": -0.4728, "gamma": 0.0114, "vega": 0.2563, "theta": -0.0402, "rho": -0.2491, "theo": 15.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.69, "last_trade_time": "2026-10-14T14:27:36", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "ERX270416C00105000", "bid": 9.5, "bid_size": 44.0, "ask": 13.3, "ask_size": 20.0, "iv": 0.5281, "open_interest": 3.0, "volume": 0.0, "delta": 0.5034, "gamma": 0.0116, "vega": 0.2566, "theta": -0.0417, "rho": 0.145, "theo": 11.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.85, "last_trade_time": "2026-10-15T11:06:11", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "ERX270416P00105000", "bid": 14.4, "bid_size": 17.0, "ask": 18.2, "ask_size": 30.0, "iv": 0.5111, "open_interest": 3.0, "volume": 0.0, "delta": -0.4837, "gamma": 0.0114, "vega": 0.2565, "theta": -0.0402, "rho": -0.2558, "theo": 16.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-10-14T14:29:46", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "ERX270416C00106000", "bid": 9.4, "bid_size": 29.0, "ask": 12.9, "ask_size": 16.0, "iv": 0.5326, "open_interest": 25.0, "volume": 0.0, "delta": 0.4924, "gamma": 0.0116, "vega": 0.2567, "theta": -0.0417, "rho": 0.143, "theo": 10.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.45, "last_trade_time": "2026-10-15T10:53:39", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "ERX270416P00106000", "bid": 14.9, "bid_size": 29.0, "ask": 19.1, "ask_size": 30.0, "iv": 0.5141, "open_interest": 2.0, "volume": 0.0, "delta": -0.4946, "gamma": 0.0114, "vega": 0.2565, "theta": -0.04, "rho": -0.2622, "theo": 17.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.31, "last_trade_time": "2026-10-15T10:12:54", "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "ERX270416C00107000", "bid": 9.0, "bid_size": 21.0, "ask": 12.6, "ask_size": 24.0, "iv": 0.5328, "open_interest": 8.0, "volume": 0.0, "delta": 0.4813, "gamma": 0.0116, "vega": 0.2566, "theta": -0.0416, "rho": 0.1403, "theo": 10.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-10-15T09:50:24", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ERX270416P00107000", "bid": 15.5, "bid_size": 22.0, "ask": 19.6, "ask_size": 21.0, "iv": 0.5109, "open_interest": 1.0, "volume": 0.0, "delta": -0.5054, "gamma": 0.0114, "vega": 0.2563, "theta": -0.0399, "rho": -0.2685, "theo": 17.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-10-16T12:51:32", "percent_change": 0.0, "prev_day_close": 18.0499992370605}, {"option": "ERX270416C00108000", "bid": 8.2, "bid_size": 31.0, "ask": 12.1, "ask_size": 29.0, "iv": 0.5209, "open_interest": 58.0, "volume": 0.0, "delta": 0.4704, "gamma": 0.0116, "vega": 0.2564, "theta": -0.0416, "rho": 0.1378, "theo": 10.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.85, "last_trade_time": "2026-10-16T12:09:08", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "ERX270416P00108000", "bid": 16.2, "bid_size": 12.0, "ask": 19.9, "ask_size": 21.0, "iv": 0.5053, "open_interest": 1.0, "volume": 0.0, "delta": -0.5161, "gamma": 0.0114, "vega": 0.256, "theta": -0.0397, "rho": -0.2748, "theo": 18.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.59, "last_trade_time": "2026-10-06T11:18:35", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "ERX270416C00109000", "bid": 8.2, "bid_size": 24.0, "ask": 11.6, "ask_size": 29.0, "iv": 0.5242, "open_interest": 18.0, "volume": 0.0, "delta": 0.4596, "gamma": 0.0116, "vega": 0.2558, "theta": -0.0415, "rho": 0.1358, "theo": 9.8009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.07, "last_trade_time": "2026-10-14T14:03:56", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "ERX270416P00109000", "bid": 16.8, "bid_size": 11.0, "ask": 20.8, "ask_size": 21.0, "iv": 0.509, "open_interest": 1.0, "volume": 0.0, "delta": -0.5266, "gamma": 0.0114, "vega": 0.2555, "theta": -0.0395, "rho": -0.2812, "theo": 19.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.28, "last_trade_time": "2026-10-05T12:21:41", "percent_change": 0.0, "prev_day_close": 19.2000007629395}, {"option": "ERX270416C00110000", "bid": 8.1, "bid_size": 29.0, "ask": 11.6, "ask_size": 17.0, "iv": 0.5349, "open_interest": 3.0, "volume": 0.0, "delta": 0.449, "gamma": 0.0116, "vega": 0.2551, "theta": -0.0414, "rho": 0.1335, "theo": 9.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-11-03T12:24:12", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "ERX270416P00110000", "bid": 17.7, "bid_size": 9.0, "ask": 21.6, "ask_size": 22.0, "iv": 0.5164, "open_interest": 100.0, "volume": 0.0, "delta": -0.5371, "gamma": 0.0114, "vega": 0.2548, "theta": -0.0392, "rho": -0.2874, "theo": 19.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-11-02T11:56:51", "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "ERX270416C00111000", "bid": 7.3, "bid_size": 29.0, "ask": 11.2, "ask_size": 25.0, "iv": 0.5237, "open_interest": 13.0, "volume": 0.0, "delta": 0.4385, "gamma": 0.0115, "vega": 0.2543, "theta": -0.0412, "rho": 0.1312, "theo": 9.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-11-04T11:16:07", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "ERX270416P00111000", "bid": 18.2, "bid_size": 8.0, "ask": 22.3, "ask_size": 21.0, "iv": 0.5135, "open_interest": 2.0, "volume": 0.0, "delta": -0.5474, "gamma": 0.0113, "vega": 0.2539, "theta": -0.039, "rho": -0.2931, "theo": 20.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-10-20T10:09:24", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "ERX270416C00112000", "bid": 7.0, "bid_size": 29.0, "ask": 10.5, "ask_size": 23.0, "iv": 0.516, "open_interest": 74.0, "volume": 0.0, "delta": 0.4281, "gamma": 0.0115, "vega": 0.2534, "theta": -0.041, "rho": 0.1288, "theo": 8.832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-10-15T09:50:26", "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "ERX270416P00112000", "bid": 18.8, "bid_size": 8.0, "ask": 23.0, "ask_size": 22.0, "iv": 0.5123, "open_interest": 16.0, "volume": 0.0, "delta": -0.5577, "gamma": 0.0113, "vega": 0.2528, "theta": -0.0386, "rho": -0.2996, "theo": 21.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.7, "last_trade_time": "2026-10-15T15:17:16", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "ERX270416C00113000", "bid": 6.6, "bid_size": 39.0, "ask": 10.0, "ask_size": 29.0, "iv": 0.5099, "open_interest": 9.0, "volume": 0.0, "delta": 0.4178, "gamma": 0.0114, "vega": 0.2522, "theta": -0.0408, "rho": 0.1265, "theo": 8.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-11-05T14:58:56", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "ERX270416P00113000", "bid": 19.7, "bid_size": 9.0, "ask": 23.6, "ask_size": 31.0, "iv": 0.5146, "open_interest": 2.0, "volume": 0.0, "delta": -0.5677, "gamma": 0.0112, "vega": 0.2516, "theta": -0.0383, "rho": -0.3056, "theo": 21.7604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.21, "last_trade_time": "2026-10-27T13:46:33", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "ERX270416C00114000", "bid": 6.8, "bid_size": 22.0, "ask": 9.9, "ask_size": 29.0, "iv": 0.5234, "open_interest": 5.0, "volume": 0.0, "delta": 0.4077, "gamma": 0.0114, "vega": 0.2509, "theta": -0.0406, "rho": 0.1238, "theo": 8.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.3, "last_trade_time": "2026-11-03T15:51:23", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "ERX270416P00114000", "bid": 20.1, "bid_size": 14.0, "ask": 24.3, "ask_size": 27.0, "iv": 0.5086, "open_interest": 10.0, "volume": 0.0, "delta": -0.5777, "gamma": 0.0112, "vega": 0.2502, "theta": -0.038, "rho": -0.3119, "theo": 22.453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.68, "last_trade_time": "2026-10-15T09:56:28", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "ERX270416C00115000", "bid": 6.1, "bid_size": 39.0, "ask": 9.5, "ask_size": 29.0, "iv": 0.5125, "open_interest": 3.0, "volume": 0.0, "delta": 0.3977, "gamma": 0.0113, "vega": 0.2491, "theta": -0.0403, "rho": 0.1216, "theo": 7.9491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-10-22T11:42:24", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "ERX270416P00115000", "bid": 20.8, "bid_size": 9.0, "ask": 25.0, "ask_size": 27.0, "iv": 0.5082, "open_interest": 36.0, "volume": 0.0, "delta": -0.5875, "gamma": 0.0111, "vega": 0.2487, "theta": -0.0376, "rho": -0.3177, "theo": 23.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-03T13:20:55", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "ERX270416C00116000", "bid": 6.0, "bid_size": 23.0, "ask": 9.8, "ask_size": 28.0, "iv": 0.5274, "open_interest": 11.0, "volume": 0.0, "delta": 0.388, "gamma": 0.0112, "vega": 0.2476, "theta": -0.04, "rho": 0.1192, "theo": 7.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.96, "last_trade_time": "2026-11-03T13:20:09", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ERX270416P00116000", "bid": 21.6, "bid_size": 5.0, "ask": 25.7, "ask_size": 28.0, "iv": 0.5095, "open_interest": 0.0, "volume": 0.0, "delta": -0.5971, "gamma": 0.0111, "vega": 0.2471, "theta": -0.0372, "rho": -0.3233, "theo": 23.8657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-10-22T14:36:56", "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "ERX270416C00117000", "bid": 6.0, "bid_size": 31.0, "ask": 9.5, "ask_size": 30.0, "iv": 0.532, "open_interest": 2.0, "volume": 0.0, "delta": 0.3783, "gamma": 0.0111, "vega": 0.2459, "theta": -0.0398, "rho": 0.1169, "theo": 7.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.25, "last_trade_time": "2026-10-29T14:41:29", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ERX270416P00117000", "bid": 22.3, "bid_size": 5.0, "ask": 26.2, "ask_size": 21.0, "iv": 0.5044, "open_interest": 36.0, "volume": 0.0, "delta": -0.6067, "gamma": 0.011, "vega": 0.2454, "theta": -0.0368, "rho": -0.3292, "theo": 24.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.04, "last_trade_time": "2026-10-16T11:10:50", "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "ERX270416C00118000", "bid": 5.6, "bid_size": 39.0, "ask": 9.0, "ask_size": 29.0, "iv": 0.524, "open_interest": 11.0, "volume": 0.0, "delta": 0.3688, "gamma": 0.011, "vega": 0.2441, "theta": -0.0394, "rho": 0.1144, "theo": 7.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-10-27T13:48:13", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ERX270416P00118000", "bid": 23.1, "bid_size": 8.0, "ask": 27.2, "ask_size": 22.0, "iv": 0.5112, "open_interest": 42.0, "volume": 0.0, "delta": -0.616, "gamma": 0.0109, "vega": 0.2434, "theta": -0.0363, "rho": -0.3344, "theo": 25.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-10-29T14:35:28", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "ERX270416C00119000", "bid": 5.5, "bid_size": 37.0, "ask": 8.8, "ask_size": 32.0, "iv": 0.528, "open_interest": 102.0, "volume": 0.0, "delta": 0.3595, "gamma": 0.0109, "vega": 0.2421, "theta": -0.0391, "rho": 0.112, "theo": 6.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.05, "last_trade_time": "2026-10-26T11:38:49", "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "ERX270416P00119000", "bid": 25.1, "bid_size": 9.0, "ask": 27.6, "ask_size": 21.0, "iv": 0.5302, "open_interest": 19.0, "volume": 0.0, "delta": -0.6252, "gamma": 0.0108, "vega": 0.2414, "theta": -0.0359, "rho": -0.3405, "theo": 26.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.81, "last_trade_time": "2026-11-02T12:40:34", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "ERX270416C00120000", "bid": 5.3, "bid_size": 37.0, "ask": 8.2, "ask_size": 26.0, "iv": 0.5214, "open_interest": 93.0, "volume": 1.0, "delta": 0.3504, "gamma": 0.0108, "vega": 0.2401, "theta": -0.0388, "rho": 0.1097, "theo": 6.662, "change": -1.01, "open": 6.09, "high": 6.09, "low": 6.09, "tick": "down", "last_trade_price": 6.09, "last_trade_time": "2026-11-09T09:33:44", "percent_change": -14.2254, "prev_day_close": 7.10000014305115}, {"option": "ERX270416P00120000", "bid": 25.9, "bid_size": 5.0, "ask": 28.3, "ask_size": 21.0, "iv": 0.5304, "open_interest": 165.0, "volume": 0.0, "delta": -0.6343, "gamma": 0.0107, "vega": 0.2393, "theta": -0.0354, "rho": -0.3461, "theo": 26.7947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-11-04T10:52:17", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "ERX270416C00121000", "bid": 5.2, "bid_size": 24.0, "ask": 8.0, "ask_size": 24.0, "iv": 0.5248, "open_interest": 48.0, "volume": 1.0, "delta": 0.3413, "gamma": 0.0107, "vega": 0.2379, "theta": -0.0384, "rho": 0.1071, "theo": 6.4288, "change": -1.16, "open": 5.84, "high": 5.84, "low": 5.84, "tick": "down", "last_trade_price": 5.84, "last_trade_time": "2026-11-09T09:33:44", "percent_change": -16.5714, "prev_day_close": 6.99999976158142}, {"option": "ERX270416P00121000", "bid": 26.6, "bid_size": 6.0, "ask": 29.3, "ask_size": 39.0, "iv": 0.5346, "open_interest": 49.0, "volume": 0.0, "delta": -0.6432, "gamma": 0.0106, "vega": 0.237, "theta": -0.0349, "rho": -0.3514, "theo": 27.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-10-26T11:46:54", "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "ERX270416C00125000", "bid": 4.4, "bid_size": 25.0, "ask": 6.9, "ask_size": 25.0, "iv": 0.5206, "open_interest": 67.0, "volume": 0.0, "delta": 0.3071, "gamma": 0.0103, "vega": 0.2279, "theta": -0.0368, "rho": 0.0981, "theo": 5.5765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.05, "last_trade_time": "2026-10-30T10:04:32", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "ERX270416P00125000", "bid": 29.5, "bid_size": 6.0, "ask": 32.4, "ask_size": 18.0, "iv": 0.5313, "open_interest": 105.0, "volume": 0.0, "delta": -0.6771, "gamma": 0.0102, "vega": 0.2274, "theta": -0.0329, "rho": -0.3708, "theo": 30.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.64, "last_trade_time": "2026-10-28T12:29:43", "percent_change": 0.0, "prev_day_close": 30.5499992370606}, {"option": "ERX270416C00130000", "bid": 4.0, "bid_size": 18.0, "ask": 5.7, "ask_size": 20.0, "iv": 0.5262, "open_interest": 169.0, "volume": 0.0, "delta": 0.2682, "gamma": 0.0096, "vega": 0.2138, "theta": -0.0345, "rho": 0.0871, "theo": 4.6648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-11-06T09:41:44", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ERX270416P00130000", "bid": 32.5, "bid_size": 8.0, "ask": 36.4, "ask_size": 14.0, "iv": 0.5082, "open_interest": 14.0, "volume": 0.0, "delta": -0.7158, "gamma": 0.0096, "vega": 0.2135, "theta": -0.03, "rho": -0.3927, "theo": 34.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-11-03T15:49:17", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "ERX270416C00135000", "bid": 2.7, "bid_size": 21.0, "ask": 5.7, "ask_size": 39.0, "iv": 0.533, "open_interest": 22.0, "volume": 0.0, "delta": 0.2335, "gamma": 0.0089, "vega": 0.1995, "theta": -0.0321, "rho": 0.077, "theo": 3.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.14, "last_trade_time": "2026-10-27T13:40:11", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "ERX270416P00135000", "bid": 36.7, "bid_size": 8.0, "ask": 40.5, "ask_size": 8.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": -0.7505, "gamma": 0.009, "vega": 0.1989, "theta": -0.0271, "rho": -0.4085, "theo": 38.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "ERX270416C00140000", "bid": 1.3, "bid_size": 39.0, "ask": 4.6, "ask_size": 20.0, "iv": 0.5012, "open_interest": 61.0, "volume": 0.0, "delta": 0.2029, "gamma": 0.0082, "vega": 0.1839, "theta": -0.0297, "rho": 0.0678, "theo": 3.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-10-29T13:59:16", "percent_change": 0.0, "prev_day_close": 3.32500010728836}, {"option": "ERX270416P00140000", "bid": 41.0, "bid_size": 8.0, "ask": 44.9, "ask_size": 13.0, "iv": 0.5107, "open_interest": 5.0, "volume": 0.0, "delta": -0.7814, "gamma": 0.0083, "vega": 0.1837, "theta": -0.0241, "rho": -0.4239, "theo": 43.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.9, "last_trade_time": "2026-10-29T14:40:15", "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "ERX270416C00145000", "bid": 0.65, "bid_size": 31.0, "ask": 4.0, "ask_size": 20.0, "iv": 0.4945, "open_interest": 1.0, "volume": 0.0, "delta": 0.176, "gamma": 0.0075, "vega": 0.1689, "theta": -0.0272, "rho": 0.0595, "theo": 2.7415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.18, "last_trade_time": "2026-10-21T11:01:30", "percent_change": 0.0, "prev_day_close": 2.74999988079071}, {"option": "ERX270416P00145000", "bid": 45.2, "bid_size": 8.0, "ask": 49.2, "ask_size": 15.0, "iv": 0.5018, "open_interest": 0.0, "volume": 0.0, "delta": -0.8088, "gamma": 0.0076, "vega": 0.1684, "theta": -0.0212, "rho": -0.43, "theo": 47.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "ERX270416C00150000", "bid": 0.75, "bid_size": 33.0, "ask": 3.7, "ask_size": 42.0, "iv": 0.5165, "open_interest": 7.0, "volume": 0.0, "delta": 0.1527, "gamma": 0.0068, "vega": 0.1541, "theta": -0.0249, "rho": 0.0519, "theo": 2.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.43, "last_trade_time": "2026-10-30T13:40:59", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "ERX270416P00150000", "bid": 49.6, "bid_size": 8.0, "ask": 53.6, "ask_size": 15.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": -0.8329, "gamma": 0.007, "vega": 0.1538, "theta": -0.0183, "rho": -0.4286, "theo": 51.9936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "ERX270416C00155000", "bid": 0.4, "bid_size": 129.0, "ask": 3.7, "ask_size": 37.0, "iv": 0.5314, "open_interest": 13.0, "volume": 0.0, "delta": 0.1323, "gamma": 0.0062, "vega": 0.1398, "theta": -0.0226, "rho": 0.0455, "theo": 1.9395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.18, "last_trade_time": "2026-10-30T09:58:55", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "ERX270416P00155000", "bid": 54.5, "bid_size": 8.0, "ask": 58.2, "ask_size": 15.0, "iv": 0.5075, "open_interest": 0.0, "volume": 0.0, "delta": -0.8542, "gamma": 0.0064, "vega": 0.1395, "theta": -0.0155, "rho": -0.4348, "theo": 56.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8500003814697}, {"option": "ERX270416C00160000", "bid": 0.15, "bid_size": 503.0, "ask": 3.3, "ask_size": 36.0, "iv": 0.5323, "open_interest": 3.0, "volume": 0.0, "delta": 0.1148, "gamma": 0.0056, "vega": 0.1269, "theta": -0.0205, "rho": 0.0396, "theo": 1.6374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-10-27T12:42:32", "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "ERX270416P00160000", "bid": 59.4, "bid_size": 8.0, "ask": 62.9, "ask_size": 19.0, "iv": 0.5213, "open_interest": 7.0, "volume": 0.0, "delta": -0.8728, "gamma": 0.0059, "vega": 0.1255, "theta": -0.0129, "rho": -0.4216, "theo": 61.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.5, "last_trade_time": "2026-11-06T13:23:20", "percent_change": 0.0, "prev_day_close": 61.4499988555908}, {"option": "ERX270416C00165000", "bid": 0.05, "bid_size": 512.0, "ask": 3.2, "ask_size": 37.0, "iv": 0.5479, "open_interest": 1.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.005, "vega": 0.1145, "theta": -0.0186, "rho": 0.0347, "theo": 1.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.18, "last_trade_time": "2026-10-14T13:22:49", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "ERX270416P00165000", "bid": 63.8, "bid_size": 8.0, "ask": 67.7, "ask_size": 8.0, "iv": 0.5143, "open_interest": 0.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.0054, "vega": 0.1135, "theta": -0.0104, "rho": -0.4202, "theo": 65.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0499992370606}, {"option": "ERX270416C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 40.0, "iv": 0.5508, "open_interest": 1.0, "volume": 0.0, "delta": 0.0865, "gamma": 0.0045, "vega": 0.1033, "theta": -0.0168, "rho": 0.0302, "theo": 1.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-14T13:17:28", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "ERX270416P00170000", "bid": 68.6, "bid_size": 8.0, "ask": 72.4, "ask_size": 8.0, "iv": 0.516, "open_interest": 0.0, "volume": 0.0, "delta": -0.9038, "gamma": 0.0049, "vega": 0.1007, "theta": -0.0082, "rho": -0.3999, "theo": 70.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.8499984741211}, {"option": "ERX270416C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 42.0, "iv": 0.581, "open_interest": 1.0, "volume": 0.0, "delta": 0.0752, "gamma": 0.004, "vega": 0.0932, "theta": -0.0151, "rho": 0.0265, "theo": 1.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-10-15T10:14:46", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ERX270416P00175000", "bid": 73.4, "bid_size": 8.0, "ask": 77.3, "ask_size": 8.0, "iv": 0.5251, "open_interest": 0.0, "volume": 0.0, "delta": -0.9168, "gamma": 0.0046, "vega": 0.0906, "theta": -0.0062, "rho": -0.3874, "theo": 75.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.7000007629394}, {"option": "ERX270416C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 38.0, "iv": 0.5802, "open_interest": 0.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.0036, "vega": 0.0837, "theta": -0.0137, "rho": 0.0231, "theo": 0.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ERX270416P00180000", "bid": 78.3, "bid_size": 8.0, "ask": 82.2, "ask_size": 8.0, "iv": 0.5378, "open_interest": 0.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.0042, "vega": 0.0792, "theta": -0.0045, "rho": -0.3587, "theo": 80.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.4000015258789}, {"option": "ERX270416C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 44.0, "iv": 0.6142, "open_interest": 0.0, "volume": 0.0, "delta": 0.0572, "gamma": 0.0032, "vega": 0.0756, "theta": -0.0123, "rho": 0.0203, "theo": 0.7321, "change": 0.0, "open": 0.0, "high": 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": "ERX270416P00185000", "bid": 83.2, "bid_size": 8.0, "ask": 87.1, "ask_size": 12.0, "iv": 0.5486, "open_interest": 0.0, "volume": 0.0, "delta": -0.9391, "gamma": 0.004, "vega": 0.0697, "theta": -0.0031, "rho": -0.3345, "theo": 85.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.2000007629394}], "symbol": "ERX", "security_type": "stock", "exchange_id": 3, "current_price": 100.27, "price_change": 1.06, "price_change_percent": 1.0684, "bid": 98.75, "ask": 101.5, "bid_size": 200, "ask_size": 300, "open": 98.13, "high": 101.08, "low": 96.84, "close": 100.27, "prev_day_close": 99.21, "volume": 516818, "iv30": 54.6, "iv30_change": -1.315, "iv30_change_percent": -2.3518, "seqno": 10415195152, "last_trade_time": "2026-11-09T15:59:46", "tick": "down"}, "symbol": "ERX"}