{"timestamp": "2026-11-10 01:41:10", "data": {"options": [{"option": "EUV261120C00012000", "bid": 6.4, "bid_size": 418.0, "ask": 8.0, "ask_size": 360.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0095, "vega": 0.0013, "theta": -0.0078, "rho": 0.0016, "theo": 7.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-10-26T12:16:38", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "EUV261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1444.0, "iv": 2.559, "open_interest": 2.0, "volume": 0.0, "delta": -0.017, "gamma": 0.009, "vega": 0.0014, "theta": -0.0081, "rho": -0.0001, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:30:39", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EUV261120C00013000", "bid": 5.5, "bid_size": 413.0, "ask": 6.9, "ask_size": 358.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0144, "vega": 0.0018, "theta": -0.01, "rho": 0.0018, "theo": 6.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-28T11:18:50", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "EUV261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1183.0, "iv": 2.231, "open_interest": 0.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0139, "vega": 0.002, "theta": -0.0102, "rho": -0.0002, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 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": "EUV261120C00014000", "bid": 4.6, "bid_size": 410.0, "ask": 5.9, "ask_size": 356.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0223, "vega": 0.0026, "theta": -0.0128, "rho": 0.0023, "theo": 5.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "EUV261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1181.0, "iv": 1.9587, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0216, "vega": 0.0027, "theta": -0.0129, "rho": -0.0003, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 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": "EUV261120C00015000", "bid": 3.5, "bid_size": 420.0, "ask": 5.0, "ask_size": 359.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0349, "vega": 0.0038, "theta": -0.0163, "rho": 0.0027, "theo": 4.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.27, "last_trade_time": "2026-11-02T13:32:50", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "EUV261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1414.0, "iv": 1.6308, "open_interest": 6.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0342, "vega": 0.0038, "theta": -0.0165, "rho": -0.0004, "theo": 0.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-05T15:42:25", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "EUV261120C00016000", "bid": 2.6, "bid_size": 525.0, "ask": 4.0, "ask_size": 412.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9112, "gamma": 0.0555, "vega": 0.0054, "theta": -0.0208, "rho": 0.0031, "theo": 3.5278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "EUV261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1222.0, "iv": 1.3777, "open_interest": 0.0, "volume": 0.0, "delta": -0.0893, "gamma": 0.0547, "vega": 0.0054, "theta": -0.0209, "rho": -0.0007, "theo": 0.127, "change": 0.0, "open": 0.0, "high": 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": "EUV261120C00017000", "bid": 1.7, "bid_size": 530.0, "ask": 3.1, "ask_size": 414.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.855, "gamma": 0.0888, "vega": 0.0076, "theta": -0.0264, "rho": 0.0033, "theo": 2.6022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T15:55:59", "percent_change": 0.0, "prev_day_close": 1.44999995827675}, {"option": "EUV261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.793, "open_interest": 48.0, "volume": 0.0, "delta": -0.1451, "gamma": 0.0881, "vega": 0.0077, "theta": -0.0265, "rho": -0.0011, "theo": 0.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T13:25:52", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "EUV261120C00018000", "bid": 1.4, "bid_size": 402.0, "ask": 2.2, "ask_size": 404.0, "iv": 0.7251, "open_interest": 3.0, "volume": 1.0, "delta": 0.7571, "gamma": 0.1379, "vega": 0.0105, "theta": -0.0325, "rho": 0.0033, "theo": 1.7434, "change": 0.635, "open": 1.51, "high": 1.51, "low": 1.51, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-11-09T11:27:12", "percent_change": 72.5714, "prev_day_close": 0.875}, {"option": "EUV261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 909.0, "iv": 0.6054, "open_interest": 223.0, "volume": 58.0, "delta": -0.2427, "gamma": 0.1372, "vega": 0.0106, "theta": -0.0325, "rho": -0.0018, "theo": 0.3434, "change": -0.695, "open": 0.4, "high": 0.4, "low": 0.28, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T13:47:08", "percent_change": -71.2821, "prev_day_close": 0.974999994039536}, {"option": "EUV261120C00019000", "bid": 0.7, "bid_size": 8.0, "ask": 1.15, "ask_size": 6.0, "iv": 0.6085, "open_interest": 21.0, "volume": 6.0, "delta": 0.5982, "gamma": 0.1876, "vega": 0.013, "theta": -0.0369, "rho": 0.003, "theo": 1.0265, "change": 0.475, "open": 0.5, "high": 0.95, "low": 0.5, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T09:49:25", "percent_change": 100.0, "prev_day_close": 0.475000008940697}, {"option": "EUV261120P00019000", "bid": 0.5, "bid_size": 1.0, "ask": 0.8, "ask_size": 3.0, "iv": 0.6275, "open_interest": 145.0, "volume": 30.0, "delta": -0.401, "gamma": 0.1868, "vega": 0.013, "theta": -0.0368, "rho": -0.003, "theo": 0.6267, "change": -0.625, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T09:59:51", "percent_change": -39.6825, "prev_day_close": 1.57499998807907}, {"option": "EUV261120C00020000", "bid": 0.3, "bid_size": 839.0, "ask": 1.3, "ask_size": 865.0, "iv": 0.787, "open_interest": 26.0, "volume": 1.0, "delta": 0.405, "gamma": 0.192, "vega": 0.0131, "theta": -0.0361, "rho": 0.0022, "theo": 0.5483, "change": 0.3, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T09:48:54", "percent_change": 120.0, "prev_day_close": 0.25}, {"option": "EUV261120P00020000", "bid": 0.2, "bid_size": 746.0, "ask": 1.6, "ask_size": 555.0, "iv": 0.4018, "open_interest": 198.0, "volume": 1.0, "delta": -0.5935, "gamma": 0.1914, "vega": 0.013, "theta": -0.0359, "rho": -0.0045, "theo": 1.1482, "change": -1.175, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T11:25:51", "percent_change": -46.5347, "prev_day_close": 2.52500003576279}, {"option": "EUV261120C00021000", "bid": 0.15, "bid_size": 140.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.5801, "open_interest": 30.0, "volume": 1.0, "delta": 0.2523, "gamma": 0.15, "vega": 0.0108, "theta": -0.0309, "rho": 0.0014, "theo": 0.3003, "change": -0.2, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:51:17", "percent_change": -40.0, "prev_day_close": 0.5}, {"option": "EUV261120P00021000", "bid": 1.5, "bid_size": 397.0, "ask": 2.7, "ask_size": 130.0, "iv": 0.8049, "open_interest": 22.0, "volume": 0.0, "delta": -0.7457, "gamma": 0.1496, "vega": 0.0108, "theta": -0.0306, "rho": -0.0058, "theo": 1.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-05T09:51:03", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "EUV261120C00022000", "bid": 0.1, "bid_size": 3.0, "ask": 1.05, "ask_size": 685.0, "iv": 0.7055, "open_interest": 423.0, "volume": 11.0, "delta": 0.1596, "gamma": 0.105, "vega": 0.0082, "theta": -0.0251, "rho": 0.0009, "theo": 0.1805, "change": 0.05, "open": 0.2, "high": 0.25, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T13:47:32", "percent_change": 33.3333, "prev_day_close": 0.150000000372529}, {"option": "EUV261120P00022000", "bid": 2.35, "bid_size": 532.0, "ask": 3.4, "ask_size": 203.0, "iv": 0.7922, "open_interest": 110.0, "volume": 1.0, "delta": -0.8382, "gamma": 0.1048, "vega": 0.0082, "theta": -0.0247, "rho": -0.0068, "theo": 2.778, "change": -1.05, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T09:59:32", "percent_change": -25.3012, "prev_day_close": 4.15000009536743}, {"option": "EUV261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 642.0, "iv": 0.7534, "open_interest": 275.0, "volume": 6.0, "delta": 0.1061, "gamma": 0.0727, "vega": 0.0062, "theta": -0.0202, "rho": 0.0006, "theo": 0.1182, "change": 0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:08:47", "percent_change": 20.0, "prev_day_close": 0.125}, {"option": "EUV261120P00023000", "bid": 3.1, "bid_size": 504.0, "ask": 4.5, "ask_size": 184.0, "iv": 0.8661, "open_interest": 66.0, "volume": 2.0, "delta": -0.8916, "gamma": 0.0726, "vega": 0.0062, "theta": -0.0198, "rho": -0.0074, "theo": 3.7143, "change": -1.45, "open": 4.26, "high": 4.26, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T11:37:33", "percent_change": -27.619, "prev_day_close": 5.25}, {"option": "EUV261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.9266, "open_interest": 141.0, "volume": 0.0, "delta": 0.074, "gamma": 0.0513, "vega": 0.0047, "theta": -0.0164, "rho": 0.0004, "theo": 0.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:45:36", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EUV261120P00024000", "bid": 4.5, "bid_size": 4.0, "ask": 4.9, "ask_size": 107.0, "iv": 0.8491, "open_interest": 52.0, "volume": 0.0, "delta": -0.9237, "gamma": 0.0513, "vega": 0.0047, "theta": -0.0159, "rho": -0.0078, "theo": 4.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.22, "last_trade_time": "2026-11-06T12:20:22", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "EUV261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1124.0, "iv": 1.1686, "open_interest": 242.0, "volume": 1.0, "delta": 0.0538, "gamma": 0.0373, "vega": 0.0037, "theta": -0.0135, "rho": 0.0003, "theo": 0.0606, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:46:34", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "EUV261120P00025000", "bid": 5.1, "bid_size": 453.0, "ask": 6.5, "ask_size": 139.0, "iv": 1.142, "open_interest": 10.0, "volume": 0.0, "delta": -0.9439, "gamma": 0.0373, "vega": 0.0037, "theta": -0.0129, "rho": -0.008, "theo": 5.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.91, "last_trade_time": "2026-11-05T14:46:46", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "EUV261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 997.0, "iv": 1.066, "open_interest": 50.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0278, "vega": 0.0029, "theta": -0.0113, "rho": 0.0002, "theo": 0.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T11:02:30", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "EUV261120P00026000", "bid": 6.1, "bid_size": 445.0, "ask": 7.5, "ask_size": 157.0, "iv": 1.2654, "open_interest": 13.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0279, "vega": 0.0029, "theta": -0.0106, "rho": -0.008, "theo": 6.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-06T10:25:17", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "EUV261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1192.0, "iv": 1.169, "open_interest": 233.0, "volume": 5.0, "delta": 0.0312, "gamma": 0.0213, "vega": 0.0024, "theta": -0.0095, "rho": 0.0002, "theo": 0.0362, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:33:15", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "EUV261120P00027000", "bid": 7.1, "bid_size": 447.0, "ask": 8.5, "ask_size": 164.0, "iv": 1.381, "open_interest": 9.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0214, "vega": 0.0024, "theta": -0.0087, "rho": -0.0078, "theo": 7.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.32, "last_trade_time": "2026-10-27T15:44:25", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "EUV261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.3781, "open_interest": 71.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0166, "vega": 0.0019, "theta": -0.0081, "rho": 0.0001, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T15:16:18", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "EUV261120P00028000", "bid": 8.1, "bid_size": 396.0, "ask": 9.5, "ask_size": 104.0, "iv": 1.4899, "open_interest": 1.0, "volume": 0.0, "delta": -0.9733, "gamma": 0.0168, "vega": 0.002, "theta": -0.0073, "rho": -0.0075, "theo": 8.6181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-06T10:08:40", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "EUV261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1218.0, "iv": 1.3583, "open_interest": 140.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0132, "vega": 0.0016, "theta": -0.007, "rho": 0.0001, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T13:16:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "EUV261120P00029000", "bid": 9.1, "bid_size": 394.0, "ask": 10.5, "ask_size": 102.0, "iv": 1.593, "open_interest": 0.0, "volume": 0.0, "delta": -0.9783, "gamma": 0.0135, "vega": 0.0016, "theta": -0.0061, "rho": -0.007, "theo": 9.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.62, "last_trade_time": "2026-10-14T13:05:31", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "EUV261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1251.0, "iv": 2.0788, "open_interest": 68.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0107, "vega": 0.0014, "theta": -0.0061, "rho": 0.0001, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T09:32:37", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "EUV261120P00030000", "bid": 10.1, "bid_size": 397.0, "ask": 11.5, "ask_size": 103.0, "iv": 1.691, "open_interest": 0.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.011, "vega": 0.0014, "theta": -0.0051, "rho": -0.0066, "theo": 10.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-30T14:20:12", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "EUV261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1066.0, "iv": 2.1804, "open_interest": 0.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0088, "vega": 0.0012, "theta": -0.0054, "rho": 0.0001, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 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": "EUV261120P00031000", "bid": 11.1, "bid_size": 397.0, "ask": 12.5, "ask_size": 110.0, "iv": 1.7842, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0091, "vega": 0.0012, "theta": -0.0043, "rho": -0.0062, "theo": 11.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.21, "last_trade_time": "2026-10-09T14:22:53", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "EUV261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.4325, "open_interest": 3.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0073, "vega": 0.001, "theta": -0.0047, "rho": 0.0001, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-06T10:53:07", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EUV261120P00032000", "bid": 12.0, "bid_size": 400.0, "ask": 13.6, "ask_size": 111.0, "iv": 1.8733, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0077, "vega": 0.001, "theta": -0.0036, "rho": -0.0056, "theo": 12.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "EUV261218C00014000", "bid": 4.6, "bid_size": 505.0, "ask": 6.1, "ask_size": 401.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9053, "gamma": 0.0319, "vega": 0.0104, "theta": -0.0111, "rho": 0.0086, "theo": 5.6497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "EUV261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1596.0, "iv": 1.0793, "open_interest": 0.0, "volume": 0.0, "delta": -0.0933, "gamma": 0.031, "vega": 0.0106, "theta": -0.0113, "rho": -0.0022, "theo": 0.2596, "change": 0.0, "open": 0.0, "high": 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": "EUV261218C00015000", "bid": 4.5, "bid_size": 6.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.7462, "open_interest": 240.0, "volume": 200.0, "delta": 0.8725, "gamma": 0.043, "vega": 0.013, "theta": -0.0127, "rho": 0.0094, "theo": 4.7299, "change": 1.19, "open": 4.54, "high": 4.54, "low": 4.54, "tick": "no_change", "last_trade_price": 4.54, "last_trade_time": "2026-11-09T11:48:44", "percent_change": 35.5224, "prev_day_close": 3.34999990463257}, {"option": "EUV261218P00015000", "bid": 0.15, "bid_size": 2.0, "ask": 0.4, "ask_size": 704.0, "iv": 0.7187, "open_interest": 258.0, "volume": 5.0, "delta": -0.1256, "gamma": 0.042, "vega": 0.0131, "theta": -0.0128, "rho": -0.003, "theo": 0.3388, "change": -0.25, "open": 0.35, "high": 0.35, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:41:10", "percent_change": -45.4545, "prev_day_close": 0.550000011920929}, {"option": "EUV261218C00016000", "bid": 3.5, "bid_size": 755.0, "ask": 4.2, "ask_size": 555.0, "iv": 0.7076, "open_interest": 200.0, "volume": 201.0, "delta": 0.8272, "gamma": 0.0573, "vega": 0.016, "theta": -0.0143, "rho": 0.01, "theo": 3.8439, "change": 1.2, "open": 3.54, "high": 3.8, "low": 3.54, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T13:10:36", "percent_change": 46.1538, "prev_day_close": 2.60000002384186}, {"option": "EUV261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 774.0, "iv": 0.6709, "open_interest": 0.0, "volume": 0.0, "delta": -0.1702, "gamma": 0.0563, "vega": 0.0161, "theta": -0.0144, "rho": -0.0041, "theo": 0.4515, "change": 0.0, "open": 0.0, "high": 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": "EUV261218C00017000", "bid": 2.6, "bid_size": 405.0, "ask": 3.4, "ask_size": 361.0, "iv": 0.6408, "open_interest": 1.0, "volume": 1.0, "delta": 0.7648, "gamma": 0.0747, "vega": 0.0193, "theta": -0.016, "rho": 0.0103, "theo": 3.0111, "change": 0.815, "open": 2.74, "high": 2.74, "low": 2.74, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-11-09T12:14:04", "percent_change": 42.3377, "prev_day_close": 1.92499995231628}, {"option": "EUV261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 10.0, "iv": 0.485, "open_interest": 12.0, "volume": 0.0, "delta": -0.2321, "gamma": 0.0738, "vega": 0.0194, "theta": -0.016, "rho": -0.0056, "theo": 0.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T09:55:23", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EUV261218C00018000", "bid": 1.4, "bid_size": 680.0, "ask": 2.75, "ask_size": 514.0, "iv": 0.5172, "open_interest": 8.0, "volume": 0.0, "delta": 0.6816, "gamma": 0.093, "vega": 0.0225, "theta": -0.0173, "rho": 0.0099, "theo": 2.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T10:01:48", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "EUV261218P00018000", "bid": 0.6, "bid_size": 566.0, "ask": 1.2, "ask_size": 775.0, "iv": 0.6163, "open_interest": 5.0, "volume": 7.0, "delta": -0.3146, "gamma": 0.0922, "vega": 0.0225, "theta": -0.0173, "rho": -0.0076, "theo": 0.8665, "change": -0.8, "open": 0.89, "high": 0.9, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:27:57", "percent_change": -51.6129, "prev_day_close": 1.55000004172325}, {"option": "EUV261218C00019000", "bid": 1.4, "bid_size": 697.0, "ask": 1.95, "ask_size": 484.0, "iv": 0.5888, "open_interest": 17.0, "volume": 20.0, "delta": 0.5793, "gamma": 0.1069, "vega": 0.0247, "theta": -0.0182, "rho": 0.0091, "theo": 1.6357, "change": 0.33, "open": 1.45, "high": 1.63, "low": 1.24, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-09T11:29:22", "percent_change": 25.3846, "prev_day_close": 1.30000001192093}, {"option": "EUV261218P00019000", "bid": 0.5, "bid_size": 774.0, "ask": 2.1, "ask_size": 826.0, "iv": 0.5982, "open_interest": 59.0, "volume": 0.0, "delta": -0.4163, "gamma": 0.1063, "vega": 0.0247, "theta": -0.0181, "rho": -0.01, "theo": 1.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-05T15:37:37", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "EUV261218C00020000", "bid": 1.0, "bid_size": 6.0, "ask": 1.35, "ask_size": 12.0, "iv": 0.569, "open_interest": 66.0, "volume": 3.0, "delta": 0.4699, "gamma": 0.1104, "vega": 0.0252, "theta": -0.0182, "rho": 0.0078, "theo": 1.1626, "change": 0.43, "open": 1.1, "high": 1.18, "low": 1.1, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-09T13:37:52", "percent_change": 57.3333, "prev_day_close": 0.75}, {"option": "EUV261218P00020000", "bid": 1.55, "bid_size": 7.0, "ask": 2.05, "ask_size": 506.0, "iv": 0.5796, "open_interest": 324.0, "volume": 14.0, "delta": -0.5252, "gamma": 0.11, "vega": 0.0251, "theta": -0.0181, "rho": -0.0126, "theo": 1.761, "change": -1.05, "open": 2.65, "high": 3.03, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T11:09:21", "percent_change": -36.8421, "prev_day_close": 2.85000002384186}, {"option": "EUV261218C00021000", "bid": 0.7, "bid_size": 100.0, "ask": 1.0, "ask_size": 401.0, "iv": 0.5787, "open_interest": 39.0, "volume": 9.0, "delta": 0.3708, "gamma": 0.1032, "vega": 0.0239, "theta": -0.0176, "rho": 0.0064, "theo": 0.8365, "change": 0.34, "open": 0.8, "high": 0.89, "low": 0.8, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T13:31:31", "percent_change": 61.8182, "prev_day_close": 0.549999982118607}, {"option": "EUV261218P00021000", "bid": 2.2, "bid_size": 5.0, "ask": 2.7, "ask_size": 408.0, "iv": 0.5809, "open_interest": 145.0, "volume": 2.0, "delta": -0.624, "gamma": 0.103, "vega": 0.0239, "theta": -0.0174, "rho": -0.0148, "theo": 2.4312, "change": -1.15, "open": 2.4, "high": 2.5, "low": 2.4, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T11:34:57", "percent_change": -31.5068, "prev_day_close": 3.64999997615814}, {"option": "EUV261218C00022000", "bid": 0.05, "bid_size": 1690.0, "ask": 0.85, "ask_size": 1.0, "iv": 0.5123, "open_interest": 82.0, "volume": 0.0, "delta": 0.2914, "gamma": 0.0903, "vega": 0.0217, "theta": -0.0165, "rho": 0.0051, "theo": 0.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-06T09:50:46", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "EUV261218P00022000", "bid": 2.0, "bid_size": 622.0, "ask": 3.9, "ask_size": 246.0, "iv": 0.4662, "open_interest": 299.0, "volume": 0.0, "delta": -0.7033, "gamma": 0.0903, "vega": 0.0217, "theta": -0.0163, "rho": -0.0165, "theo": 3.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T12:27:18", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "EUV261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 683.0, "iv": 0.5517, "open_interest": 44.0, "volume": 38.0, "delta": 0.2317, "gamma": 0.0767, "vega": 0.0193, "theta": -0.0153, "rho": 0.0041, "theo": 0.4787, "change": 0.25, "open": 0.5, "high": 0.5, "low": 0.4, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:25:08", "percent_change": 125.0, "prev_day_close": 0.200000002980232}, {"option": "EUV261218P00023000", "bid": 2.8, "bid_size": 475.0, "ask": 4.4, "ask_size": 136.0, "iv": 0.2579, "open_interest": 39.0, "volume": 1.0, "delta": -0.7632, "gamma": 0.0769, "vega": 0.0194, "theta": -0.015, "rho": -0.0176, "theo": 4.0655, "change": -0.73, "open": 4.52, "high": 4.52, "low": 4.52, "tick": "up", "last_trade_price": 4.52, "last_trade_time": "2026-11-09T09:57:42", "percent_change": -13.9048, "prev_day_close": 5.25}, {"option": "EUV261218C00024000", "bid": 0.3, "bid_size": 1.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.6335, "open_interest": 837.0, "volume": 15.0, "delta": 0.1871, "gamma": 0.0645, "vega": 0.017, "theta": -0.0141, "rho": 0.0034, "theo": 0.38, "change": 0.125, "open": 0.4, "high": 0.4, "low": 0.31, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:57:32", "percent_change": 45.4545, "prev_day_close": 0.275000005960464}, {"option": "EUV261218P00024000", "bid": 4.3, "bid_size": 405.0, "ask": 5.6, "ask_size": 155.0, "iv": 0.6437, "open_interest": 29.0, "volume": 2.0, "delta": -0.808, "gamma": 0.0648, "vega": 0.0171, "theta": -0.0137, "rho": -0.0183, "theo": 4.9631, "change": -1.36, "open": 5.14, "high": 5.14, "low": 4.94, "tick": "down", "last_trade_price": 4.94, "last_trade_time": "2026-11-09T13:15:41", "percent_change": -21.5873, "prev_day_close": 6.29999995231628}, {"option": "EUV261218C00025000", "bid": 0.2, "bid_size": 4.0, "ask": 0.35, "ask_size": 382.0, "iv": 0.658, "open_interest": 1649.0, "volume": 35.0, "delta": 0.1542, "gamma": 0.0543, "vega": 0.0151, "theta": -0.013, "rho": 0.0028, "theo": 0.3113, "change": 0.105, "open": 0.27, "high": 0.35, "low": 0.27, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T13:54:47", "percent_change": 46.6667, "prev_day_close": 0.225000008940697}, {"option": "EUV261218P00025000", "bid": 5.6, "bid_size": 6.0, "ask": 6.1, "ask_size": 137.0, "iv": 0.6552, "open_interest": 260.0, "volume": 0.0, "delta": -0.8414, "gamma": 0.0547, "vega": 0.0151, "theta": -0.0126, "rho": -0.0187, "theo": 5.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.73, "last_trade_time": "2026-11-06T12:53:40", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "EUV261218C00026000", "bid": 0.15, "bid_size": 5.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.6663, "open_interest": 521.0, "volume": 28.0, "delta": 0.1288, "gamma": 0.046, "vega": 0.0133, "theta": -0.012, "rho": 0.0023, "theo": 0.2595, "change": 0.125, "open": 0.3, "high": 0.35, "low": 0.2, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:22:02", "percent_change": 55.5555, "prev_day_close": 0.225000008940697}, {"option": "EUV261218P00026000", "bid": 6.1, "bid_size": 408.0, "ask": 7.5, "ask_size": 148.0, "iv": 0.6859, "open_interest": 25.0, "volume": 0.0, "delta": -0.867, "gamma": 0.0465, "vega": 0.0133, "theta": -0.0115, "rho": -0.0188, "theo": 6.8358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.04, "last_trade_time": "2026-11-05T14:45:50", "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "EUV261218C00027000", "bid": 0.15, "bid_size": 597.0, "ask": 1.0, "ask_size": 718.0, "iv": 0.7264, "open_interest": 643.0, "volume": 50.0, "delta": 0.1093, "gamma": 0.0392, "vega": 0.0119, "theta": -0.0111, "rho": 0.002, "theo": 0.2208, "change": 0.05, "open": 0.23, "high": 0.23, "low": 0.15, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T11:02:34", "percent_change": 33.3333, "prev_day_close": 0.150000000372529}, {"option": "EUV261218P00027000", "bid": 7.5, "bid_size": 4.0, "ask": 8.0, "ask_size": 113.0, "iv": 0.7049, "open_interest": 20.0, "volume": 0.0, "delta": -0.8868, "gamma": 0.0399, "vega": 0.0119, "theta": -0.0106, "rho": -0.0188, "theo": 7.7941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-10-30T13:24:18", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "EUV261218C00028000", "bid": 0.1, "bid_size": 18.0, "ask": 0.3, "ask_size": 731.0, "iv": 0.783, "open_interest": 699.0, "volume": 1.0, "delta": 0.0939, "gamma": 0.0338, "vega": 0.0106, "theta": -0.0103, "rho": 0.0017, "theo": 0.1906, "change": -0.03, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T11:03:06", "percent_change": -20.0, "prev_day_close": 0.150000000372529}, {"option": "EUV261218P00028000", "bid": 8.5, "bid_size": 4.0, "ask": 8.9, "ask_size": 92.0, "iv": 0.7098, "open_interest": 147.0, "volume": 0.0, "delta": -0.9026, "gamma": 0.0345, "vega": 0.0106, "theta": -0.0097, "rho": -0.0188, "theo": 8.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-02T10:33:01", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "EUV261218C00029000", "bid": 0.05, "bid_size": 6.0, "ask": 0.25, "ask_size": 623.0, "iv": 0.7846, "open_interest": 353.0, "volume": 3.0, "delta": 0.0817, "gamma": 0.0294, "vega": 0.0096, "theta": -0.0096, "rho": 0.0015, "theo": 0.1667, "change": 0.015, "open": 0.13, "high": 0.14, "low": 0.13, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T15:58:54", "percent_change": 12.0, "prev_day_close": 0.125000001862645}, {"option": "EUV261218P00029000", "bid": 9.0, "bid_size": 442.0, "ask": 10.5, "ask_size": 181.0, "iv": 0.8187, "open_interest": 4.0, "volume": 0.0, "delta": -0.9152, "gamma": 0.0302, "vega": 0.0095, "theta": -0.0089, "rho": -0.0186, "theo": 9.7347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.54, "last_trade_time": "2026-11-05T10:07:16", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "EUV261218C00030000", "bid": 0.05, "bid_size": 2.0, "ask": 0.25, "ask_size": 697.0, "iv": 0.8334, "open_interest": 683.0, "volume": 3.0, "delta": 0.0717, "gamma": 0.0257, "vega": 0.0087, "theta": -0.009, "rho": 0.0013, "theo": 0.1472, "change": -0.02, "open": 0.14, "high": 0.14, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T12:26:57", "percent_change": -13.3333, "prev_day_close": 0.150000000372529}, {"option": "EUV261218P00030000", "bid": 10.1, "bid_size": 436.0, "ask": 11.5, "ask_size": 173.0, "iv": 0.9207, "open_interest": 38.0, "volume": 1.0, "delta": -0.9256, "gamma": 0.0266, "vega": 0.0086, "theta": -0.0082, "rho": -0.0184, "theo": 10.7128, "change": -1.32, "open": 10.93, "high": 10.93, "low": 10.93, "tick": "down", "last_trade_price": 10.93, "last_trade_time": "2026-11-09T10:29:23", "percent_change": -10.7755, "prev_day_close": 12.25}, {"option": "EUV261218C00031000", "bid": 0.05, "bid_size": 8.0, "ask": 0.25, "ask_size": 805.0, "iv": 0.88, "open_interest": 624.0, "volume": 0.0, "delta": 0.0635, "gamma": 0.0227, "vega": 0.0079, "theta": -0.0084, "rho": 0.0012, "theo": 0.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T13:04:59", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "EUV261218P00031000", "bid": 11.0, "bid_size": 456.0, "ask": 12.5, "ask_size": 163.0, "iv": 0.922, "open_interest": 8.0, "volume": 0.0, "delta": -0.9342, "gamma": 0.0236, "vega": 0.0078, "theta": -0.0076, "rho": -0.018, "theo": 11.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-02T11:46:44", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "EUV261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 772.0, "iv": 1.0469, "open_interest": 662.0, "volume": 0.0, "delta": 0.0418, "gamma": 0.0146, "vega": 0.0056, "theta": -0.0066, "rho": 0.0008, "theo": 0.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T14:45:05", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "EUV261218P00035000", "bid": 14.2, "bid_size": 459.0, "ask": 16.5, "ask_size": 181.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.0157, "vega": 0.0054, "theta": -0.0056, "rho": -0.0165, "theo": 15.6451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.58, "last_trade_time": "2026-06-26T10:57:33", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "EUV261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 960.0, "iv": 1.0899, "open_interest": 18156.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0094, "vega": 0.004, "theta": -0.0052, "rho": 0.0005, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:30:57", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "EUV261218P00040000", "bid": 19.8, "bid_size": 225.0, "ask": 21.5, "ask_size": 43.0, "iv": 1.1462, "open_interest": 4.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0107, "vega": 0.0035, "theta": -0.0039, "rho": -0.0142, "theo": 20.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-08-14T15:33:29", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "EUV270319C00014000", "bid": 5.0, "bid_size": 454.0, "ask": 6.6, "ask_size": 168.0, "iv": 0.5306, "open_interest": 0.0, "volume": 0.0, "delta": 0.839, "gamma": 0.0306, "vega": 0.0273, "theta": -0.0065, "rho": 0.0278, "theo": 6.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "EUV270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1186.0, "iv": 0.7016, "open_interest": 0.0, "volume": 0.0, "delta": -0.1529, "gamma": 0.0299, "vega": 0.0273, "theta": -0.007, "rho": -0.0122, "theo": 0.757, "change": 0.0, "open": 0.0, "high": 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": "EUV270319C00015000", "bid": 4.1, "bid_size": 460.0, "ask": 5.8, "ask_size": 167.0, "iv": 0.5028, "open_interest": 0.0, "volume": 0.0, "delta": 0.8023, "gamma": 0.0369, "vega": 0.0313, "theta": -0.0072, "rho": 0.0293, "theo": 5.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "EUV270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 1102.0, "iv": 0.6447, "open_interest": 0.0, "volume": 0.0, "delta": -0.1889, "gamma": 0.0364, "vega": 0.0313, "theta": -0.0076, "rho": -0.015, "theo": 0.9297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "EUV270319C00016000", "bid": 3.5, "bid_size": 467.0, "ask": 5.3, "ask_size": 375.0, "iv": 0.5537, "open_interest": 0.0, "volume": 0.0, "delta": 0.7585, "gamma": 0.0436, "vega": 0.0353, "theta": -0.0078, "rho": 0.0301, "theo": 4.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "EUV270319P00016000", "bid": 0.2, "bid_size": 754.0, "ask": 2.15, "ask_size": 849.0, "iv": 0.6123, "open_interest": 0.0, "volume": 0.0, "delta": -0.2322, "gamma": 0.0432, "vega": 0.0353, "theta": -0.0081, "rho": -0.0182, "theo": 1.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499997913837}, {"option": "EUV270319C00017000", "bid": 2.85, "bid_size": 754.0, "ask": 4.6, "ask_size": 611.0, "iv": 0.5406, "open_interest": 40.0, "volume": 0.0, "delta": 0.7074, "gamma": 0.0503, "vega": 0.039, "theta": -0.0083, "rho": 0.0301, "theo": 3.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T14:31:10", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "EUV270319P00017000", "bid": 0.6, "bid_size": 702.0, "ask": 2.45, "ask_size": 861.0, "iv": 0.6025, "open_interest": 13.0, "volume": 0.0, "delta": -0.283, "gamma": 0.0501, "vega": 0.039, "theta": -0.0086, "rho": -0.022, "theo": 1.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-11-06T14:37:48", "percent_change": 0.0, "prev_day_close": 1.87500002980232}, {"option": "EUV270319C00018000", "bid": 2.2, "bid_size": 789.0, "ask": 4.0, "ask_size": 609.0, "iv": 0.5252, "open_interest": 14.0, "volume": 0.0, "delta": 0.65, "gamma": 0.0561, "vega": 0.0422, "theta": -0.0088, "rho": 0.0294, "theo": 3.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T09:50:48", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "EUV270319P00018000", "bid": 1.05, "bid_size": 661.0, "ask": 2.05, "ask_size": 327.0, "iv": 0.5022, "open_interest": 3.0, "volume": 0.0, "delta": -0.3402, "gamma": 0.0561, "vega": 0.0422, "theta": -0.009, "rho": -0.0261, "theo": 1.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-05T09:30:06", "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "EUV270319C00019000", "bid": 2.4, "bid_size": 360.0, "ask": 3.2, "ask_size": 564.0, "iv": 0.5694, "open_interest": 34.0, "volume": 1.0, "delta": 0.5889, "gamma": 0.0602, "vega": 0.0444, "theta": -0.0091, "rho": 0.0279, "theo": 2.7109, "change": 0.515, "open": 2.44, "high": 2.44, "low": 2.44, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-11-09T12:14:04", "percent_change": 26.7532, "prev_day_close": 1.92500001192093}, {"option": "EUV270319P00019000", "bid": 1.55, "bid_size": 613.0, "ask": 3.2, "ask_size": 750.0, "iv": 0.5785, "open_interest": 4.0, "volume": 0.0, "delta": -0.4014, "gamma": 0.0604, "vega": 0.0445, "theta": -0.0092, "rho": -0.0306, "theo": 2.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T10:19:27", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "EUV270319C00020000", "bid": 1.95, "bid_size": 794.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.5202, "open_interest": 605.0, "volume": 45.0, "delta": 0.5275, "gamma": 0.0621, "vega": 0.0456, "theta": -0.0094, "rho": 0.026, "theo": 2.2638, "change": 0.625, "open": 2.2, "high": 2.25, "low": 2.15, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T15:56:30", "percent_change": 38.4615, "prev_day_close": 1.625}, {"option": "EUV270319P00020000", "bid": 2.4, "bid_size": 7.0, "ask": 2.95, "ask_size": 186.0, "iv": 0.5206, "open_interest": 28.0, "volume": 0.0, "delta": -0.4632, "gamma": 0.0627, "vega": 0.0456, "theta": -0.0094, "rho": -0.035, "theo": 2.7867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "EUV270319C00021000", "bid": 0.75, "bid_size": 1065.0, "ask": 2.65, "ask_size": 848.0, "iv": 0.5025, "open_interest": 12.0, "volume": 0.0, "delta": 0.4692, "gamma": 0.0619, "vega": 0.0456, "theta": -0.0094, "rho": 0.0237, "theo": 1.9027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T10:13:12", "percent_change": 0.0, "prev_day_close": 1.2749999538064}, {"option": "EUV270319P00021000", "bid": 2.75, "bid_size": 403.0, "ask": 4.3, "ask_size": 527.0, "iv": 0.5712, "open_interest": 7.0, "volume": 0.0, "delta": -0.5222, "gamma": 0.0627, "vega": 0.0456, "theta": -0.0094, "rho": -0.0392, "theo": 3.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-22T14:51:37", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "EUV270319C00022000", "bid": 1.3, "bid_size": 451.0, "ask": 2.0, "ask_size": 759.0, "iv": 0.5612, "open_interest": 35.0, "volume": 1.0, "delta": 0.4163, "gamma": 0.06, "vega": 0.0448, "theta": -0.0094, "rho": 0.0215, "theo": 1.6155, "change": 0.235, "open": 1.81, "high": 1.81, "low": 1.81, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-11-09T11:27:12", "percent_change": 14.9206, "prev_day_close": 1.57500001788139}, {"option": "EUV270319P00022000", "bid": 3.7, "bid_size": 5.0, "ask": 4.2, "ask_size": 227.0, "iv": 0.5161, "open_interest": 235.0, "volume": 1.0, "delta": -0.576, "gamma": 0.0611, "vega": 0.0448, "theta": -0.0093, "rho": -0.0426, "theo": 4.1164, "change": -0.9, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T10:10:16", "percent_change": -16.9811, "prev_day_close": 5.29999995231628}, {"option": "EUV270319C00023000", "bid": 0.25, "bid_size": 1145.0, "ask": 2.1, "ask_size": 932.0, "iv": 0.5137, "open_interest": 39.0, "volume": 0.0, "delta": 0.3698, "gamma": 0.0571, "vega": 0.0434, "theta": -0.0093, "rho": 0.0194, "theo": 1.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T15:31:20", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EUV270319P00023000", "bid": 4.2, "bid_size": 189.0, "ask": 5.8, "ask_size": 472.0, "iv": 0.5912, "open_interest": 17.0, "volume": 0.0, "delta": -0.6235, "gamma": 0.0584, "vega": 0.0433, "theta": -0.0091, "rho": -0.0456, "theo": 4.8791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-10-15T14:09:58", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "EUV270319C00024000", "bid": 0.1, "bid_size": 1661.0, "ask": 1.9, "ask_size": 952.0, "iv": 0.5247, "open_interest": 54.0, "volume": 0.0, "delta": 0.3296, "gamma": 0.0536, "vega": 0.0417, "theta": -0.0091, "rho": 0.0174, "theo": 1.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T15:35:30", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "EUV270319P00024000", "bid": 4.2, "bid_size": 442.0, "ask": 6.6, "ask_size": 480.0, "iv": 0.5036, "open_interest": 24.0, "volume": 0.0, "delta": -0.6647, "gamma": 0.0552, "vega": 0.0414, "theta": -0.0088, "rho": -0.048, "theo": 5.6889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.61, "last_trade_time": "2026-11-04T13:27:22", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "EUV270319C00025000", "bid": 0.6, "bid_size": 8.0, "ask": 1.55, "ask_size": 912.0, "iv": 0.617, "open_interest": 134.0, "volume": 0.0, "delta": 0.2952, "gamma": 0.05, "vega": 0.0398, "theta": -0.0089, "rho": 0.0158, "theo": 1.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T14:31:10", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EUV270319P00025000", "bid": 6.1, "bid_size": 7.0, "ask": 6.7, "ask_size": 47.0, "iv": 0.5537, "open_interest": 42.0, "volume": 0.0, "delta": -0.7002, "gamma": 0.0517, "vega": 0.0394, "theta": -0.0085, "rho": -0.0501, "theo": 6.5349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-04T10:26:41", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "EUV270319C00026000", "bid": 0.05, "bid_size": 1711.0, "ask": 1.65, "ask_size": 958.0, "iv": 0.5776, "open_interest": 199.0, "volume": 0.0, "delta": 0.2658, "gamma": 0.0464, "vega": 0.0378, "theta": -0.0086, "rho": 0.0142, "theo": 0.9433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T09:30:17", "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "EUV270319P00026000", "bid": 6.5, "bid_size": 348.0, "ask": 8.2, "ask_size": 85.0, "iv": 0.5867, "open_interest": 6.0, "volume": 0.0, "delta": -0.7307, "gamma": 0.0483, "vega": 0.0374, "theta": -0.0082, "rho": -0.0517, "theo": 7.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-13T09:30:05", "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "EUV270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 551.0, "iv": 0.5125, "open_interest": 83.0, "volume": 5.0, "delta": 0.2407, "gamma": 0.043, "vega": 0.0359, "theta": -0.0084, "rho": 0.013, "theo": 0.8458, "change": 0.175, "open": 0.8, "high": 0.8, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:30:59", "percent_change": 33.3333, "prev_day_close": 0.525000000372529}, {"option": "EUV270319P00027000", "bid": 7.4, "bid_size": 348.0, "ask": 9.1, "ask_size": 89.0, "iv": 0.6014, "open_interest": 2.0, "volume": 0.0, "delta": -0.757, "gamma": 0.0451, "vega": 0.0353, "theta": -0.0079, "rho": -0.0527, "theo": 8.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-08-20T13:27:12", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "EUV270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 925.0, "iv": 0.6197, "open_interest": 36.0, "volume": 0.0, "delta": 0.2191, "gamma": 0.0399, "vega": 0.0341, "theta": -0.0081, "rho": 0.0118, "theo": 0.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-11-05T09:30:17", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "EUV270319P00028000", "bid": 8.3, "bid_size": 550.0, "ask": 9.9, "ask_size": 143.0, "iv": 0.5952, "open_interest": 111.0, "volume": 0.0, "delta": -0.7797, "gamma": 0.0421, "vega": 0.0334, "theta": -0.0076, "rho": -0.0534, "theo": 9.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-03T10:02:41", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "EUV270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 904.0, "iv": 0.647, "open_interest": 9.0, "volume": 0.0, "delta": 0.2004, "gamma": 0.037, "vega": 0.0324, "theta": -0.0079, "rho": 0.0109, "theo": 0.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-09-09T12:21:15", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "EUV270319P00029000", "bid": 9.3, "bid_size": 400.0, "ask": 11.0, "ask_size": 91.0, "iv": 0.6484, "open_interest": 3.0, "volume": 0.0, "delta": -0.7996, "gamma": 0.0394, "vega": 0.0314, "theta": -0.0073, "rho": -0.0538, "theo": 10.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-02T12:16:51", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "EUV270319C00030000", "bid": 0.5, "bid_size": 1.0, "ask": 0.8, "ask_size": 767.0, "iv": 0.6639, "open_interest": 1012.0, "volume": 5.0, "delta": 0.1842, "gamma": 0.0344, "vega": 0.0307, "theta": -0.0077, "rho": 0.01, "theo": 0.6374, "change": -0.125, "open": 0.65, "high": 0.65, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:51:37", "percent_change": -17.2414, "prev_day_close": 0.725000008940697}, {"option": "EUV270319P00030000", "bid": 10.1, "bid_size": 444.0, "ask": 11.8, "ask_size": 96.0, "iv": 0.6142, "open_interest": 0.0, "volume": 0.0, "delta": -0.8169, "gamma": 0.0369, "vega": 0.0296, "theta": -0.007, "rho": -0.0544, "theo": 11.0775, "change": 0.0, "open": 0.0, "high": 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": "EUV270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 949.0, "iv": 0.6948, "open_interest": 3.0, "volume": 0.0, "delta": 0.17, "gamma": 0.032, "vega": 0.0292, "theta": -0.0074, "rho": 0.0092, "theo": 0.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T09:58:18", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "EUV270319P00031000", "bid": 11.1, "bid_size": 443.0, "ask": 12.8, "ask_size": 102.0, "iv": 0.6466, "open_interest": 1.0, "volume": 0.0, "delta": -0.8322, "gamma": 0.0346, "vega": 0.028, "theta": -0.0067, "rho": -0.0542, "theo": 12.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.43, "last_trade_time": "2026-08-19T11:33:42", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "EUV270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1017.0, "iv": 0.7158, "open_interest": 7.0, "volume": 0.0, "delta": 0.1576, "gamma": 0.0299, "vega": 0.0278, "theta": -0.0072, "rho": 0.0086, "theo": 0.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T12:01:16", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EUV270319P00032000", "bid": 12.1, "bid_size": 422.0, "ask": 13.7, "ask_size": 92.0, "iv": 0.6576, "open_interest": 0.0, "volume": 0.0, "delta": -0.8458, "gamma": 0.0326, "vega": 0.0263, "theta": -0.0064, "rho": -0.0538, "theo": 12.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "EUV270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 981.0, "iv": 0.7349, "open_interest": 1.0, "volume": 0.0, "delta": 0.1466, "gamma": 0.028, "vega": 0.0265, "theta": -0.007, "rho": 0.008, "theo": 0.5048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-10-06T14:58:22", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EUV270319P00033000", "bid": 12.9, "bid_size": 449.0, "ask": 14.7, "ask_size": 93.0, "iv": 0.6418, "open_interest": 0.0, "volume": 0.0, "delta": -0.8579, "gamma": 0.0308, "vega": 0.0249, "theta": -0.0061, "rho": -0.0539, "theo": 13.931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "EUV270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1064.0, "iv": 0.7615, "open_interest": 1.0, "volume": 0.0, "delta": 0.1368, "gamma": 0.0262, "vega": 0.0253, "theta": -0.0068, "rho": 0.0074, "theo": 0.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-29T12:42:42", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EUV270319P00034000", "bid": 13.8, "bid_size": 429.0, "ask": 15.7, "ask_size": 106.0, "iv": 0.6432, "open_interest": 0.0, "volume": 0.0, "delta": -0.8688, "gamma": 0.0291, "vega": 0.0235, "theta": -0.0058, "rho": -0.0534, "theo": 14.8932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "EUV270319C00035000", "bid": 0.25, "bid_size": 10.0, "ask": 0.5, "ask_size": 1200.0, "iv": 0.6962, "open_interest": 158.0, "volume": 36.0, "delta": 0.1281, "gamma": 0.0246, "vega": 0.0242, "theta": -0.0066, "rho": 0.0069, "theo": 0.441, "change": 0.2, "open": 0.4, "high": 0.55, "low": 0.4, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T13:32:38", "percent_change": 57.1429, "prev_day_close": 0.349999994039536}, {"option": "EUV270319P00035000", "bid": 14.7, "bid_size": 434.0, "ask": 16.7, "ask_size": 108.0, "iv": 0.6394, "open_interest": 0.0, "volume": 0.0, "delta": -0.8786, "gamma": 0.0276, "vega": 0.0222, "theta": -0.0056, "rho": -0.0527, "theo": 15.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "EUV270319C00036000", "bid": 0.15, "bid_size": 1.0, "ask": 0.85, "ask_size": 924.0, "iv": 0.7728, "open_interest": 17.0, "volume": 0.0, "delta": 0.1202, "gamma": 0.0232, "vega": 0.0231, "theta": -0.0064, "rho": 0.0065, "theo": 0.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T11:01:27", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "EUV270319P00036000", "bid": 15.6, "bid_size": 438.0, "ask": 17.7, "ask_size": 101.0, "iv": 0.6274, "open_interest": 0.0, "volume": 0.0, "delta": -0.8876, "gamma": 0.0263, "vega": 0.0208, "theta": -0.0053, "rho": -0.0513, "theo": 16.8299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "EUV270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1412.0, "iv": 0.7173, "open_interest": 13940.0, "volume": 200.0, "delta": 0.1132, "gamma": 0.0218, "vega": 0.0222, "theta": -0.0062, "rho": 0.0062, "theo": 0.3901, "change": 0.055, "open": 0.5, "high": 0.5, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T10:28:20", "percent_change": 24.4444, "prev_day_close": 0.225000008940697}, {"option": "EUV270319P00037000", "bid": 16.6, "bid_size": 437.0, "ask": 18.7, "ask_size": 107.0, "iv": 0.651, "open_interest": 0.0, "volume": 0.0, "delta": -0.8957, "gamma": 0.025, "vega": 0.0197, "theta": -0.0051, "rho": -0.0512, "theo": 17.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "EUV270617C00014000", "bid": 5.3, "bid_size": 385.0, "ask": 7.2, "ask_size": 275.0, "iv": 0.5775, "open_interest": 2.0, "volume": 0.0, "delta": 0.8108, "gamma": 0.0296, "vega": 0.038, "theta": -0.0045, "rho": 0.0392, "theo": 6.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T10:45:18", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "EUV270617P00014000", "bid": 0.6, "bid_size": 1.0, "ask": 2.15, "ask_size": 975.0, "iv": 0.6793, "open_interest": 4.0, "volume": 0.0, "delta": -0.1752, "gamma": 0.0275, "vega": 0.0386, "theta": -0.0052, "rho": -0.0249, "theo": 1.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-06T12:49:27", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "EUV270617C00015000", "bid": 4.8, "bid_size": 6.0, "ask": 6.7, "ask_size": 424.0, "iv": 0.6151, "open_interest": 10.0, "volume": 0.0, "delta": 0.7737, "gamma": 0.0341, "vega": 0.0427, "theta": -0.0049, "rho": 0.0411, "theo": 5.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T12:21:16", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "EUV270617P00015000", "bid": 0.55, "bid_size": 1.0, "ask": 1.5, "ask_size": 231.0, "iv": 0.5632, "open_interest": 5.0, "volume": 0.0, "delta": -0.2102, "gamma": 0.0322, "vega": 0.0431, "theta": -0.0055, "rho": -0.0297, "theo": 1.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T11:53:48", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "EUV270617C00016000", "bid": 3.9, "bid_size": 608.0, "ask": 5.9, "ask_size": 435.0, "iv": 0.5592, "open_interest": 30.0, "volume": 0.0, "delta": 0.732, "gamma": 0.0386, "vega": 0.0472, "theta": -0.0053, "rho": 0.0424, "theo": 4.9155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.75, "last_trade_time": "2026-10-30T13:27:45", "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "EUV270617P00016000", "bid": 0.5, "bid_size": 833.0, "ask": 2.7, "ask_size": 787.0, "iv": 0.5577, "open_interest": 2.0, "volume": 0.0, "delta": -0.2498, "gamma": 0.0369, "vega": 0.0474, "theta": -0.0058, "rho": -0.0351, "theo": 1.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T10:50:09", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "EUV270617C00017000", "bid": 3.3, "bid_size": 600.0, "ask": 5.2, "ask_size": 425.0, "iv": 0.5405, "open_interest": 4.0, "volume": 0.0, "delta": 0.686, "gamma": 0.0428, "vega": 0.0512, "theta": -0.0057, "rho": 0.0428, "theo": 4.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-05T15:57:20", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "EUV270617P00017000", "bid": 0.9, "bid_size": 600.0, "ask": 3.1, "ask_size": 766.0, "iv": 0.5518, "open_interest": 1.0, "volume": 0.0, "delta": -0.2942, "gamma": 0.0414, "vega": 0.0513, "theta": -0.006, "rho": -0.041, "theo": 1.9591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-11-06T14:37:48", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "EUV270617C00018000", "bid": 2.8, "bid_size": 730.0, "ask": 4.7, "ask_size": 480.0, "iv": 0.5416, "open_interest": 1.0, "volume": 0.0, "delta": 0.6369, "gamma": 0.0464, "vega": 0.0545, "theta": -0.006, "rho": 0.0424, "theo": 3.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T11:07:07", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "EUV270617P00018000", "bid": 1.35, "bid_size": 548.0, "ask": 3.5, "ask_size": 694.0, "iv": 0.5414, "open_interest": 0.0, "volume": 0.0, "delta": -0.3419, "gamma": 0.0452, "vega": 0.0545, "theta": -0.0061, "rho": -0.0474, "theo": 2.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499989271164}, {"option": "EUV270617C00019000", "bid": 2.3, "bid_size": 731.0, "ask": 4.4, "ask_size": 623.0, "iv": 0.5508, "open_interest": 1.0, "volume": 0.0, "delta": 0.5863, "gamma": 0.0489, "vega": 0.0568, "theta": -0.0062, "rho": 0.0411, "theo": 3.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T10:10:15", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "EUV270617P00019000", "bid": 1.85, "bid_size": 553.0, "ask": 3.9, "ask_size": 664.0, "iv": 0.5273, "open_interest": 0.0, "volume": 0.0, "delta": -0.3915, "gamma": 0.0481, "vega": 0.0568, "theta": -0.0062, "rho": -0.054, "theo": 2.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "EUV270617C00020000", "bid": 1.85, "bid_size": 826.0, "ask": 3.9, "ask_size": 681.0, "iv": 0.5383, "open_interest": 6.0, "volume": 0.0, "delta": 0.536, "gamma": 0.0503, "vega": 0.0582, "theta": -0.0064, "rho": 0.0392, "theo": 2.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T09:30:00", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "EUV270617P00020000", "bid": 2.5, "bid_size": 433.0, "ask": 4.5, "ask_size": 526.0, "iv": 0.5356, "open_interest": 9.0, "volume": 0.0, "delta": -0.4411, "gamma": 0.0499, "vega": 0.0582, "theta": -0.0062, "rho": -0.0605, "theo": 3.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-02T12:16:26", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "EUV270617C00021000", "bid": 1.4, "bid_size": 836.0, "ask": 3.5, "ask_size": 738.0, "iv": 0.5269, "open_interest": 1.0, "volume": 0.0, "delta": 0.4879, "gamma": 0.0506, "vega": 0.0586, "theta": -0.0065, "rho": 0.037, "theo": 2.3759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-22T10:21:47", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "EUV270617P00021000", "bid": 3.1, "bid_size": 429.0, "ask": 5.0, "ask_size": 510.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": -0.4891, "gamma": 0.0506, "vega": 0.0586, "theta": -0.0061, "rho": -0.0666, "theo": 3.9975, "change": 0.0, "open": 0.0, "high": 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": "EUV270617C00022000", "bid": 1.05, "bid_size": 295.0, "ask": 3.0, "ask_size": 796.0, "iv": 0.534, "open_interest": 26.0, "volume": 0.0, "delta": 0.443, "gamma": 0.0499, "vega": 0.0582, "theta": -0.0065, "rho": 0.0346, "theo": 2.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-05T09:31:56", "percent_change": 0.0, "prev_day_close": 1.70000001788139}, {"option": "EUV270617P00022000", "bid": 3.8, "bid_size": 351.0, "ask": 5.7, "ask_size": 476.0, "iv": 0.5292, "open_interest": 6.0, "volume": 0.0, "delta": -0.534, "gamma": 0.0503, "vega": 0.0582, "theta": -0.006, "rho": -0.0723, "theo": 4.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-30T15:07:41", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "EUV270617C00023000", "bid": 0.75, "bid_size": 848.0, "ask": 2.9, "ask_size": 826.0, "iv": 0.5215, "open_interest": 0.0, "volume": 0.0, "delta": 0.4022, "gamma": 0.0486, "vega": 0.0572, "theta": -0.0065, "rho": 0.032, "theo": 1.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000002533197}, {"option": "EUV270617P00023000", "bid": 4.5, "bid_size": 349.0, "ask": 6.4, "ask_size": 474.0, "iv": 0.5286, "open_interest": 20.0, "volume": 1.0, "delta": -0.5753, "gamma": 0.0492, "vega": 0.0572, "theta": -0.0058, "rho": -0.0774, "theo": 5.4, "change": -0.55, "open": 5.65, "high": 5.65, "low": 5.65, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-11-09T10:01:44", "percent_change": -8.87097, "prev_day_close": 6.20000004768372}, {"option": "EUV270617C00024000", "bid": 0.55, "bid_size": 841.0, "ask": 2.65, "ask_size": 841.0, "iv": 0.5247, "open_interest": 0.0, "volume": 0.0, "delta": 0.3655, "gamma": 0.0467, "vega": 0.0557, "theta": -0.0064, "rho": 0.0297, "theo": 1.6044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "EUV270617P00024000", "bid": 5.3, "bid_size": 338.0, "ask": 7.2, "ask_size": 475.0, "iv": 0.5397, "open_interest": 10.0, "volume": 0.0, "delta": -0.6126, "gamma": 0.0477, "vega": 0.0557, "theta": -0.0056, "rho": -0.0817, "theo": 6.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.93, "last_trade_time": "2026-11-04T15:49:39", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "EUV270617C00025000", "bid": 1.2, "bid_size": 415.0, "ask": 1.75, "ask_size": 6.0, "iv": 0.5409, "open_interest": 20.0, "volume": 2.0, "delta": 0.333, "gamma": 0.0445, "vega": 0.0539, "theta": -0.0063, "rho": 0.0274, "theo": 1.4287, "change": 0.315, "open": 1.53, "high": 1.53, "low": 1.49, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-09T15:58:54", "percent_change": 26.8085, "prev_day_close": 1.17499995231628}, {"option": "EUV270617P00025000", "bid": 6.2, "bid_size": 147.0, "ask": 7.9, "ask_size": 459.0, "iv": 0.5457, "open_interest": 0.0, "volume": 0.0, "delta": -0.646, "gamma": 0.0459, "vega": 0.0539, "theta": -0.0053, "rho": -0.0853, "theo": 6.9777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "EUV270617C00026000", "bid": 0.15, "bid_size": 1275.0, "ask": 2.3, "ask_size": 830.0, "iv": 0.5291, "open_interest": 0.0, "volume": 0.0, "delta": 0.3043, "gamma": 0.0423, "vega": 0.052, "theta": -0.0061, "rho": 0.0254, "theo": 1.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EUV270617P00026000", "bid": 7.0, "bid_size": 143.0, "ask": 8.8, "ask_size": 109.0, "iv": 0.5566, "open_interest": 0.0, "volume": 0.0, "delta": -0.6758, "gamma": 0.0439, "vega": 0.0519, "theta": -0.005, "rho": -0.0884, "theo": 7.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "EUV270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 806.0, "iv": 0.5316, "open_interest": 0.0, "volume": 0.0, "delta": 0.279, "gamma": 0.04, "vega": 0.05, "theta": -0.006, "rho": 0.0234, "theo": 1.1568, "change": 0.0, "open": 0.0, "high": 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": "EUV270617P00027000", "bid": 7.7, "bid_size": 333.0, "ask": 9.5, "ask_size": 55.0, "iv": 0.5332, "open_interest": 0.0, "volume": 0.0, "delta": -0.7024, "gamma": 0.0419, "vega": 0.0498, "theta": -0.0047, "rho": -0.0911, "theo": 8.6733, "change": 0.0, "open": 0.0, "high": 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": "EUV270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 768.0, "iv": 0.5512, "open_interest": 0.0, "volume": 0.0, "delta": 0.2566, "gamma": 0.0378, "vega": 0.048, "theta": -0.0058, "rho": 0.0217, "theo": 1.0509, "change": 0.0, "open": 0.0, "high": 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": "EUV270617P00028000", "bid": 7.7, "bid_size": 432.0, "ask": 10.4, "ask_size": 55.0, "iv": 0.4401, "open_interest": 0.0, "volume": 0.0, "delta": -0.726, "gamma": 0.04, "vega": 0.0477, "theta": -0.0044, "rho": -0.0928, "theo": 9.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "EUV270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 772.0, "iv": 0.5686, "open_interest": 0.0, "volume": 0.0, "delta": 0.2369, "gamma": 0.0356, "vega": 0.046, "theta": -0.0057, "rho": 0.0202, "theo": 0.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "EUV270617P00029000", "bid": 9.5, "bid_size": 348.0, "ask": 11.4, "ask_size": 55.0, "iv": 0.5659, "open_interest": 0.0, "volume": 0.0, "delta": -0.7472, "gamma": 0.0381, "vega": 0.0455, "theta": -0.0041, "rho": -0.0941, "theo": 10.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "EUV270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 767.0, "iv": 0.555, "open_interest": 1.0, "volume": 0.0, "delta": 0.2194, "gamma": 0.0336, "vega": 0.0441, "theta": -0.0056, "rho": 0.0188, "theo": 0.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T10:49:40", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "EUV270617P00030000", "bid": 10.3, "bid_size": 378.0, "ask": 12.3, "ask_size": 58.0, "iv": 0.561, "open_interest": 0.0, "volume": 0.0, "delta": -0.7662, "gamma": 0.0363, "vega": 0.0435, "theta": -0.0038, "rho": -0.0953, "theo": 11.3554, "change": 0.0, "open": 0.0, "high": 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": "EUV270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 767.0, "iv": 0.5972, "open_interest": 0.0, "volume": 0.0, "delta": 0.2038, "gamma": 0.0317, "vega": 0.0423, "theta": -0.0054, "rho": 0.0175, "theo": 0.8133, "change": 0.0, "open": 0.0, "high": 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": "EUV270617P00031000", "bid": 11.1, "bid_size": 373.0, "ask": 13.1, "ask_size": 61.0, "iv": 0.5382, "open_interest": 0.0, "volume": 0.0, "delta": -0.7833, "gamma": 0.0347, "vega": 0.0415, "theta": -0.0035, "rho": -0.0956, "theo": 12.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "EUV270617C00032000", "bid": 0.15, "bid_size": 830.0, "ask": 1.65, "ask_size": 771.0, "iv": 0.6266, "open_interest": 0.0, "volume": 0.0, "delta": 0.19, "gamma": 0.0299, "vega": 0.0405, "theta": -0.0053, "rho": 0.0164, "theo": 0.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "EUV270617P00032000", "bid": 11.8, "bid_size": 381.0, "ask": 14.1, "ask_size": 61.0, "iv": 0.5208, "open_interest": 0.0, "volume": 0.0, "delta": -0.7988, "gamma": 0.0331, "vega": 0.0395, "theta": -0.0032, "rho": -0.0959, "theo": 13.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "EUV270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 788.0, "iv": 0.631, "open_interest": 0.0, "volume": 0.0, "delta": 0.1775, "gamma": 0.0283, "vega": 0.0388, "theta": -0.0051, "rho": 0.0154, "theo": 0.7006, "change": 0.0, "open": 0.0, "high": 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": "EUV270617P00033000", "bid": 12.8, "bid_size": 388.0, "ask": 15.0, "ask_size": 63.0, "iv": 0.5291, "open_interest": 0.0, "volume": 0.0, "delta": -0.8128, "gamma": 0.0317, "vega": 0.0377, "theta": -0.0029, "rho": -0.0956, "theo": 14.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "EUV270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 789.0, "iv": 0.646, "open_interest": 0.0, "volume": 0.0, "delta": 0.1664, "gamma": 0.0268, "vega": 0.0373, "theta": -0.005, "rho": 0.0144, "theo": 0.6538, "change": 0.0, "open": 0.0, "high": 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": "EUV270617P00034000", "bid": 13.8, "bid_size": 381.0, "ask": 15.9, "ask_size": 65.0, "iv": 0.535, "open_interest": 0.0, "volume": 0.0, "delta": -0.8256, "gamma": 0.0304, "vega": 0.0359, "theta": -0.0026, "rho": -0.0956, "theo": 15.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "EUV280121C00005000", "bid": 13.0, "bid_size": 422.0, "ask": 15.4, "ask_size": 162.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0052, "vega": 0.0136, "theta": -0.0009, "rho": 0.0193, "theo": 14.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "EUV280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 1013.0, "iv": 1.208, "open_interest": 0.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0036, "vega": 0.0165, "theta": -0.0018, "rho": -0.0128, "theo": 0.4797, "change": 0.0, "open": 0.0, "high": 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": "EUV280121C00010000", "bid": 8.6, "bid_size": 429.0, "ask": 11.3, "ask_size": 364.0, "iv": 0.6188, "open_interest": 0.0, "volume": 0.0, "delta": 0.8789, "gamma": 0.0135, "vega": 0.0366, "theta": -0.0023, "rho": 0.0507, "theo": 10.2776, "change": 0.0, "open": 0.0, "high": 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": "EUV280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1091.0, "iv": 0.7125, "open_interest": 0.0, "volume": 0.0, "delta": -0.102, "gamma": 0.0116, "vega": 0.0376, "theta": -0.003, "rho": -0.0329, "theo": 1.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "EUV280121C00014000", "bid": 5.9, "bid_size": 600.0, "ask": 8.3, "ask_size": 457.0, "iv": 0.5684, "open_interest": 0.0, "volume": 0.0, "delta": 0.7784, "gamma": 0.023, "vega": 0.0574, "theta": -0.0033, "rho": 0.0698, "theo": 7.2481, "change": 0.0, "open": 0.0, "high": 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": "EUV280121P00014000", "bid": 1.7, "bid_size": 1.0, "ask": 2.25, "ask_size": 864.0, "iv": 0.5999, "open_interest": 3.0, "volume": 3.0, "delta": -0.194, "gamma": 0.0216, "vega": 0.0576, "theta": -0.0037, "rho": -0.059, "theo": 1.9435, "change": -0.25, "open": 1.7, "high": 1.8, "low": 1.7, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T10:36:37", "percent_change": -12.1951, "prev_day_close": 2.05000007152557}, {"option": "EUV280121C00015000", "bid": 5.3, "bid_size": 634.0, "ask": 7.9, "ask_size": 516.0, "iv": 0.5767, "open_interest": 2.0, "volume": 0.0, "delta": 0.7477, "gamma": 0.0255, "vega": 0.0623, "theta": -0.0036, "rho": 0.0727, "theo": 6.5824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.16, "last_trade_time": "2026-09-18T12:38:50", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "EUV280121P00015000", "bid": 0.75, "bid_size": 694.0, "ask": 3.6, "ask_size": 1052.0, "iv": 0.5627, "open_interest": 6.0, "volume": 0.0, "delta": -0.2233, "gamma": 0.0243, "vega": 0.0623, "theta": -0.0039, "rho": -0.067, "theo": 2.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-04T15:50:10", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "EUV280121C00016000", "bid": 4.6, "bid_size": 642.0, "ask": 7.0, "ask_size": 465.0, "iv": 0.5325, "open_interest": 9.0, "volume": 0.0, "delta": 0.715, "gamma": 0.0278, "vega": 0.0669, "theta": -0.0038, "rho": 0.0745, "theo": 5.9613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.53, "last_trade_time": "2026-11-05T10:56:02", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "EUV280121P00016000", "bid": 1.15, "bid_size": 676.0, "ask": 3.8, "ask_size": 1066.0, "iv": 0.5396, "open_interest": 0.0, "volume": 0.0, "delta": -0.2547, "gamma": 0.027, "vega": 0.0669, "theta": -0.004, "rho": -0.0756, "theo": 2.5891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "EUV280121C00017000", "bid": 4.2, "bid_size": 655.0, "ask": 6.5, "ask_size": 506.0, "iv": 0.5366, "open_interest": 9.0, "volume": 0.0, "delta": 0.681, "gamma": 0.03, "vega": 0.0709, "theta": -0.0039, "rho": 0.0757, "theo": 5.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-06T09:57:59", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "EUV280121P00017000", "bid": 2.2, "bid_size": 258.0, "ask": 3.4, "ask_size": 673.0, "iv": 0.5171, "open_interest": 13.0, "volume": 5.0, "delta": -0.2881, "gamma": 0.0295, "vega": 0.0709, "theta": -0.0042, "rho": -0.0845, "theo": 2.98, "change": -0.12, "open": 3.03, "high": 3.03, "low": 3.03, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-11-09T09:32:13", "percent_change": -3.80953, "prev_day_close": 3.15000009536743}, {"option": "EUV280121C00018000", "bid": 3.7, "bid_size": 675.0, "ask": 5.9, "ask_size": 271.0, "iv": 0.522, "open_interest": 3.0, "volume": 0.0, "delta": 0.6459, "gamma": 0.0319, "vega": 0.0744, "theta": -0.0041, "rho": 0.0757, "theo": 4.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T12:37:45", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "EUV280121P00018000", "bid": 2.2, "bid_size": 652.0, "ask": 4.7, "ask_size": 773.0, "iv": 0.5352, "open_interest": 2.0, "volume": 0.0, "delta": -0.3228, "gamma": 0.0318, "vega": 0.0744, "theta": -0.0042, "rho": -0.0937, "theo": 3.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-22T09:50:59", "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "EUV280121C00019000", "bid": 3.1, "bid_size": 714.0, "ask": 5.4, "ask_size": 281.0, "iv": 0.5037, "open_interest": 2.0, "volume": 0.0, "delta": 0.6105, "gamma": 0.0334, "vega": 0.0771, "theta": -0.0042, "rho": 0.075, "theo": 4.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-04T11:57:38", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "EUV280121P00019000", "bid": 2.3, "bid_size": 665.0, "ask": 4.2, "ask_size": 471.0, "iv": 0.4374, "open_interest": 1.0, "volume": 0.0, "delta": -0.3583, "gamma": 0.0337, "vega": 0.0772, "theta": -0.0043, "rho": -0.1028, "theo": 3.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-11-04T11:57:38", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "EUV280121C00020000", "bid": 3.6, "bid_size": 550.0, "ask": 6.1, "ask_size": 825.0, "iv": 0.628, "open_interest": 71.0, "volume": 2.0, "delta": 0.5754, "gamma": 0.0346, "vega": 0.0792, "theta": -0.0043, "rho": 0.0735, "theo": 3.9702, "change": 0.52, "open": 3.82, "high": 3.82, "low": 3.82, "tick": "up", "last_trade_price": 3.82, "last_trade_time": "2026-11-09T10:29:55", "percent_change": 15.7576, "prev_day_close": 3.29999995231628}, {"option": "EUV280121P00020000", "bid": 3.8, "bid_size": 4.0, "ask": 4.8, "ask_size": 424.0, "iv": 0.4971, "open_interest": 15.0, "volume": 0.0, "delta": -0.3939, "gamma": 0.0353, "vega": 0.0792, "theta": -0.0044, "rho": -0.1118, "theo": 4.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.82, "last_trade_time": "2026-11-02T11:47:11", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "EUV280121C00021000", "bid": 2.4, "bid_size": 873.0, "ask": 4.9, "ask_size": 704.0, "iv": 0.5187, "open_interest": 5.0, "volume": 0.0, "delta": 0.5411, "gamma": 0.0354, "vega": 0.0806, "theta": -0.0044, "rho": 0.0716, "theo": 3.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T15:57:20", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "EUV280121P00021000", "bid": 3.6, "bid_size": 570.0, "ask": 6.3, "ask_size": 642.0, "iv": 0.5008, "open_interest": 83.0, "volume": 0.0, "delta": -0.4291, "gamma": 0.0365, "vega": 0.0806, "theta": -0.0044, "rho": -0.1203, "theo": 5.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.96, "last_trade_time": "2026-11-02T09:30:07", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "EUV280121C00022000", "bid": 2.1, "bid_size": 909.0, "ask": 4.8, "ask_size": 752.0, "iv": 0.5325, "open_interest": 8.0, "volume": 0.0, "delta": 0.5081, "gamma": 0.0357, "vega": 0.0813, "theta": -0.0044, "rho": 0.0692, "theo": 3.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T15:38:33", "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "EUV280121P00022000", "bid": 4.3, "bid_size": 458.0, "ask": 6.5, "ask_size": 531.0, "iv": 0.4759, "open_interest": 1.0, "volume": 1.0, "delta": -0.4633, "gamma": 0.0373, "vega": 0.0812, "theta": -0.0043, "rho": -0.1281, "theo": 5.67, "change": -0.84, "open": 5.56, "high": 5.56, "low": 5.56, "tick": "up", "last_trade_price": 5.56, "last_trade_time": "2026-11-09T13:15:41", "percent_change": -13.125, "prev_day_close": 6.40000009536743}, {"option": "EUV280121C00023000", "bid": 1.75, "bid_size": 914.0, "ask": 4.4, "ask_size": 749.0, "iv": 0.5213, "open_interest": 1.0, "volume": 0.0, "delta": 0.4769, "gamma": 0.0358, "vega": 0.0814, "theta": -0.0044, "rho": 0.0666, "theo": 2.9669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.57, "last_trade_time": "2026-10-06T12:23:13", "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "EUV280121P00023000", "bid": 5.0, "bid_size": 411.0, "ask": 7.6, "ask_size": 552.0, "iv": 0.5027, "open_interest": 2.0, "volume": 0.0, "delta": -0.4961, "gamma": 0.0378, "vega": 0.0813, "theta": -0.0043, "rho": -0.1355, "theo": 6.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-14T12:20:07", "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "EUV280121C00024000", "bid": 1.5, "bid_size": 986.0, "ask": 4.1, "ask_size": 826.0, "iv": 0.5194, "open_interest": 65.0, "volume": 0.0, "delta": 0.4475, "gamma": 0.0356, "vega": 0.0811, "theta": -0.0044, "rho": 0.0638, "theo": 2.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-11-05T15:55:16", "percent_change": 0.0, "prev_day_close": 2.34999999403954}, {"option": "EUV280121P00024000", "bid": 5.7, "bid_size": 389.0, "ask": 8.3, "ask_size": 544.0, "iv": 0.5015, "open_interest": 1.0, "volume": 0.0, "delta": -0.5274, "gamma": 0.038, "vega": 0.0808, "theta": -0.0042, "rho": -0.1419, "theo": 7.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-22T09:33:16", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "EUV280121C00025000", "bid": 2.05, "bid_size": 604.0, "ask": 3.2, "ask_size": 298.0, "iv": 0.527, "open_interest": 102.0, "volume": 12.0, "delta": 0.4201, "gamma": 0.0351, "vega": 0.0804, "theta": -0.0044, "rho": 0.0609, "theo": 2.4823, "change": -0.08, "open": 2.07, "high": 2.07, "low": 2.07, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-11-09T15:15:07", "percent_change": -3.72093, "prev_day_close": 2.14999997615814}, {"option": "EUV280121P00025000", "bid": 6.3, "bid_size": 436.0, "ask": 9.1, "ask_size": 546.0, "iv": 0.4967, "open_interest": 10.0, "volume": 0.0, "delta": -0.5571, "gamma": 0.0381, "vega": 0.0798, "theta": -0.0042, "rho": -0.1477, "theo": 7.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-22T15:00:57", "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "EUV280121C00026000", "bid": 0.95, "bid_size": 942.0, "ask": 3.8, "ask_size": 790.0, "iv": 0.5228, "open_interest": 0.0, "volume": 0.0, "delta": 0.3946, "gamma": 0.0344, "vega": 0.0793, "theta": -0.0044, "rho": 0.0581, "theo": 2.2828, "change": 0.0, "open": 0.0, "high": 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": "EUV280121P00026000", "bid": 7.2, "bid_size": 366.0, "ask": 9.8, "ask_size": 542.0, "iv": 0.5019, "open_interest": 0.0, "volume": 0.0, "delta": -0.5849, "gamma": 0.0378, "vega": 0.0785, "theta": -0.0041, "rho": -0.1526, "theo": 8.5723, "change": 0.0, "open": 0.0, "high": 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": "EUV280121C00027000", "bid": 0.75, "bid_size": 970.0, "ask": 3.7, "ask_size": 930.0, "iv": 0.5288, "open_interest": 1.0, "volume": 0.0, "delta": 0.3712, "gamma": 0.0337, "vega": 0.078, "theta": -0.0044, "rho": 0.0553, "theo": 2.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-21T09:52:06", "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "EUV280121P00027000", "bid": 7.9, "bid_size": 426.0, "ask": 10.6, "ask_size": 543.0, "iv": 0.4979, "open_interest": 0.0, "volume": 0.0, "delta": -0.6108, "gamma": 0.0375, "vega": 0.0768, "theta": -0.004, "rho": -0.1565, "theo": 9.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "EUV280121C00028000", "bid": 0.55, "bid_size": 952.0, "ask": 3.4, "ask_size": 961.0, "iv": 0.5197, "open_interest": 15.0, "volume": 0.0, "delta": 0.3496, "gamma": 0.0328, "vega": 0.0766, "theta": -0.0043, "rho": 0.0528, "theo": 1.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-06T14:17:05", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "EUV280121P00028000", "bid": 8.8, "bid_size": 360.0, "ask": 11.4, "ask_size": 531.0, "iv": 0.5046, "open_interest": 0.0, "volume": 0.0, "delta": -0.6352, "gamma": 0.0371, "vega": 0.075, "theta": -0.0039, "rho": -0.1601, "theo": 10.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "EUV280121C00029000", "bid": 0.4, "bid_size": 956.0, "ask": 3.3, "ask_size": 966.0, "iv": 0.5249, "open_interest": 0.0, "volume": 0.0, "delta": 0.3297, "gamma": 0.0319, "vega": 0.075, "theta": -0.0042, "rho": 0.0502, "theo": 1.8131, "change": 0.0, "open": 0.0, "high": 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": "EUV280121P00029000", "bid": 9.6, "bid_size": 375.0, "ask": 12.2, "ask_size": 536.0, "iv": 0.5022, "open_interest": 0.0, "volume": 0.0, "delta": -0.6578, "gamma": 0.0366, "vega": 0.073, "theta": -0.0038, "rho": -0.163, "theo": 11.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "EUV280121C00030000", "bid": 1.2, "bid_size": 1.0, "ask": 3.1, "ask_size": 1036.0, "iv": 0.585, "open_interest": 41.0, "volume": 12.0, "delta": 0.3114, "gamma": 0.0309, "vega": 0.0733, "theta": -0.0042, "rho": 0.0478, "theo": 1.6901, "change": 0.675, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T15:13:36", "percent_change": 45.7627, "prev_day_close": 1.47500002384186}, {"option": "EUV280121P00030000", "bid": 10.3, "bid_size": 429.0, "ask": 13.1, "ask_size": 78.0, "iv": 0.497, "open_interest": 0.0, "volume": 0.0, "delta": -0.6789, "gamma": 0.036, "vega": 0.0708, "theta": -0.0036, "rho": -0.1637, "theo": 11.8832, "change": 0.0, "open": 0.0, "high": 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": "EUV280121C00031000", "bid": 0.05, "bid_size": 1466.0, "ask": 3.0, "ask_size": 989.0, "iv": 0.5195, "open_interest": 0.0, "volume": 0.0, "delta": 0.2946, "gamma": 0.03, "vega": 0.0716, "theta": -0.0041, "rho": 0.0456, "theo": 1.5801, "change": 0.0, "open": 0.0, "high": 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": "EUV280121P00031000", "bid": 11.3, "bid_size": 405.0, "ask": 13.9, "ask_size": 77.0, "iv": 0.5044, "open_interest": 0.0, "volume": 0.0, "delta": -0.6988, "gamma": 0.0354, "vega": 0.0684, "theta": -0.0035, "rho": -0.1645, "theo": 12.7536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "EUV280121C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 991.0, "iv": 0.5267, "open_interest": 5.0, "volume": 0.0, "delta": 0.2792, "gamma": 0.029, "vega": 0.0699, "theta": -0.0041, "rho": 0.0435, "theo": 1.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-12T15:16:48", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "EUV280121P00032000", "bid": 11.7, "bid_size": 417.0, "ask": 14.8, "ask_size": 73.0, "iv": 0.4688, "open_interest": 0.0, "volume": 0.0, "delta": -0.7174, "gamma": 0.0349, "vega": 0.0663, "theta": -0.0034, "rho": -0.1665, "theo": 13.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "EUV280121C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1005.0, "iv": 0.5363, "open_interest": 0.0, "volume": 0.0, "delta": 0.2649, "gamma": 0.0281, "vega": 0.0682, "theta": -0.004, "rho": 0.0415, "theo": 1.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "EUV280121P00033000", "bid": 13.3, "bid_size": 369.0, "ask": 15.6, "ask_size": 78.0, "iv": 0.5224, "open_interest": 0.0, "volume": 0.0, "delta": -0.7347, "gamma": 0.0343, "vega": 0.0641, "theta": -0.0033, "rho": -0.1668, "theo": 14.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "EUV280121C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1018.0, "iv": 0.545, "open_interest": 20.0, "volume": 0.0, "delta": 0.2518, "gamma": 0.0271, "vega": 0.0664, "theta": -0.0039, "rho": 0.0396, "theo": 1.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-15T11:09:52", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "EUV280121P00034000", "bid": 14.2, "bid_size": 373.0, "ask": 16.6, "ask_size": 73.0, "iv": 0.5336, "open_interest": 0.0, "volume": 0.0, "delta": -0.7509, "gamma": 0.0337, "vega": 0.0614, "theta": -0.0032, "rho": -0.164, "theo": 15.4344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "EUV290119C00014000", "bid": 6.1, "bid_size": 1.0, "ask": 11.1, "ask_size": 1.0, "iv": 0.6371, "open_interest": 6.0, "volume": 5.0, "delta": 0.7806, "gamma": 0.0159, "vega": 0.0762, "theta": -0.0019, "rho": 0.1173, "theo": 8.7576, "change": 1.55, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T10:57:42", "percent_change": 20.8054, "prev_day_close": 7.44999980926514}, {"option": "EUV290119P00014000", "bid": 1.6, "bid_size": 129.0, "ask": 4.4, "ask_size": 232.0, "iv": 0.6083, "open_interest": 153.0, "volume": 6.0, "delta": -0.1896, "gamma": 0.0162, "vega": 0.0765, "theta": -0.0027, "rho": -0.1138, "theo": 2.9264, "change": -0.55, "open": 2.7, "high": 2.8, "low": 2.7, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T10:38:07", "percent_change": -16.9231, "prev_day_close": 3.25}, {"option": "EUV290119C00015000", "bid": 6.5, "bid_size": 1.0, "ask": 10.9, "ask_size": 1.0, "iv": 0.6212, "open_interest": 14.0, "volume": 0.0, "delta": 0.7577, "gamma": 0.0174, "vega": 0.0813, "theta": -0.002, "rho": 0.1222, "theo": 8.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-10-30T11:30:42", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "EUV290119P00015000", "bid": 2.0, "bid_size": 1.0, "ask": 4.2, "ask_size": 125.0, "iv": 0.5604, "open_interest": 30.0, "volume": 10.0, "delta": -0.2126, "gamma": 0.0179, "vega": 0.0817, "theta": -0.0028, "rho": -0.1251, "theo": 3.2615, "change": -0.85, "open": 3.0, "high": 3.1, "low": 2.95, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T10:17:56", "percent_change": -22.3684, "prev_day_close": 3.79999995231628}, {"option": "EUV290119C00016000", "bid": 3.8, "bid_size": 1.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.413, "open_interest": 2.0, "volume": 0.0, "delta": 0.734, "gamma": 0.0188, "vega": 0.0861, "theta": -0.0022, "rho": 0.1261, "theo": 7.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.36, "last_trade_time": "2026-09-28T10:57:48", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "EUV290119P00016000", "bid": 3.3, "bid_size": 1.0, "ask": 4.7, "ask_size": 76.0, "iv": 0.6067, "open_interest": 2.0, "volume": 1.0, "delta": -0.237, "gamma": 0.0198, "vega": 0.0867, "theta": -0.0028, "rho": -0.1366, "theo": 3.6263, "change": -0.6, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T09:40:42", "percent_change": -14.6341, "prev_day_close": 4.10000002384186}, {"option": "EUV290119C00017000", "bid": 4.0, "bid_size": 3.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.4535, "open_interest": 1.0, "volume": 0.0, "delta": 0.7095, "gamma": 0.0202, "vega": 0.0906, "theta": -0.0023, "rho": 0.1293, "theo": 7.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-10-23T15:11:46", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "EUV290119P00017000", "bid": 1.5, "bid_size": 1.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.5463, "open_interest": 0.0, "volume": 0.0, "delta": -0.2626, "gamma": 0.0216, "vega": 0.0913, "theta": -0.0029, "rho": -0.1483, "theo": 4.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "EUV290119C00018000", "bid": 4.8, "bid_size": 1.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.6138, "open_interest": 2.0, "volume": 2.0, "delta": 0.6845, "gamma": 0.0216, "vega": 0.0946, "theta": -0.0024, "rho": 0.1314, "theo": 6.5642, "change": 0.86, "open": 5.6, "high": 6.06, "low": 5.6, "tick": "up", "last_trade_price": 6.06, "last_trade_time": "2026-11-09T09:34:32", "percent_change": 16.5385, "prev_day_close": 5.19999992847443}, {"option": "EUV290119P00018000", "bid": 1.6, "bid_size": 1.0, "ask": 6.6, "ask_size": 1.0, "iv": 0.4992, "open_interest": 0.0, "volume": 0.0, "delta": -0.2893, "gamma": 0.0234, "vega": 0.0954, "theta": -0.003, "rho": -0.1602, "theo": 4.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "EUV290119C00019000", "bid": 4.3, "bid_size": 1.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.6489, "open_interest": 1.0, "volume": 2.0, "delta": 0.6591, "gamma": 0.0228, "vega": 0.0982, "theta": -0.0025, "rho": 0.1326, "theo": 6.0909, "change": 1.75, "open": 6.75, "high": 6.75, "low": 6.75, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-11-09T11:46:33", "percent_change": 35.0, "prev_day_close": 5.0}, {"option": "EUV290119P00019000", "bid": 2.95, "bid_size": 172.0, "ask": 5.6, "ask_size": 12.0, "iv": 0.4605, "open_interest": 2.0, "volume": 0.0, "delta": -0.3169, "gamma": 0.0251, "vega": 0.099, "theta": -0.003, "rho": -0.1712, "theo": 4.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T14:22:41", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "EUV290119C00020000", "bid": 3.0, "bid_size": 1.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.4989, "open_interest": 22.0, "volume": 3.0, "delta": 0.6334, "gamma": 0.024, "vega": 0.1013, "theta": -0.0026, "rho": 0.1331, "theo": 5.6475, "change": 0.9, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T09:33:53", "percent_change": 21.9512, "prev_day_close": 4.09999990463257}, {"option": "EUV290119P00020000", "bid": 4.7, "bid_size": 37.0, "ask": 5.6, "ask_size": 1.0, "iv": 0.4892, "open_interest": 230.0, "volume": 1.0, "delta": -0.3452, "gamma": 0.0268, "vega": 0.1021, "theta": -0.003, "rho": -0.1828, "theo": 5.3997, "change": 0.0, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T15:45:43", "percent_change": -1.34954e-06, "prev_day_close": 5.30000007152557}, {"option": "EUV290119C00021000", "bid": 2.0, "bid_size": 1.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.4344, "open_interest": 11.0, "volume": 0.0, "delta": 0.6077, "gamma": 0.025, "vega": 0.1039, "theta": -0.0027, "rho": 0.1325, "theo": 5.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-02T15:04:06", "percent_change": 0.0, "prev_day_close": 4.09999996423721}, {"option": "EUV290119P00021000", "bid": 3.8, "bid_size": 1.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.5405, "open_interest": 0.0, "volume": 0.0, "delta": -0.3741, "gamma": 0.0284, "vega": 0.1046, "theta": -0.003, "rho": -0.1931, "theo": 5.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999992847443}, {"option": "EUV290119C00022000", "bid": 1.9, "bid_size": 151.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.4449, "open_interest": 24.0, "volume": 12.0, "delta": 0.5821, "gamma": 0.0258, "vega": 0.106, "theta": -0.0027, "rho": 0.1312, "theo": 4.8501, "change": 0.97, "open": 4.67, "high": 4.67, "low": 4.67, "tick": "down", "last_trade_price": 4.67, "last_trade_time": "2026-11-09T15:15:07", "percent_change": 26.2162, "prev_day_close": 3.69999992847443}, {"option": "EUV290119P00022000", "bid": 3.9, "bid_size": 1.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.4884, "open_interest": 7.0, "volume": 0.0, "delta": -0.4037, "gamma": 0.03, "vega": 0.1064, "theta": -0.003, "rho": -0.2028, "theo": 6.4854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-05T11:54:01", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "EUV290119C00023000", "bid": 4.5, "bid_size": 1.0, "ask": 5.7, "ask_size": 92.0, "iv": 0.5461, "open_interest": 5.0, "volume": 12.0, "delta": 0.5568, "gamma": 0.0266, "vega": 0.1076, "theta": -0.0028, "rho": 0.1294, "theo": 4.4941, "change": 0.75, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T15:13:36", "percent_change": 18.5185, "prev_day_close": 4.04999995231628}, {"option": "EUV290119P00023000", "bid": 4.8, "bid_size": 94.0, "ask": 9.3, "ask_size": 12.0, "iv": 0.4872, "open_interest": 0.0, "volume": 0.0, "delta": -0.4331, "gamma": 0.0313, "vega": 0.1075, "theta": -0.003, "rho": -0.2112, "theo": 7.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "EUV290119C00024000", "bid": 1.0, "bid_size": 1.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.4226, "open_interest": 0.0, "volume": 0.0, "delta": 0.532, "gamma": 0.0272, "vega": 0.1088, "theta": -0.0028, "rho": 0.127, "theo": 4.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "EUV290119P00024000", "bid": 5.0, "bid_size": 1.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.4653, "open_interest": 0.0, "volume": 0.0, "delta": -0.4626, "gamma": 0.0326, "vega": 0.1081, "theta": -0.003, "rho": -0.2192, "theo": 7.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "EUV290119C00025000", "bid": 0.6, "bid_size": 1.0, "ask": 5.6, "ask_size": 1.0, "iv": 0.4087, "open_interest": 3.0, "volume": 0.0, "delta": 0.5077, "gamma": 0.0276, "vega": 0.1095, "theta": -0.0028, "rho": 0.1242, "theo": 3.8624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-04T15:59:02", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "EUV290119P00025000", "bid": 6.1, "bid_size": 92.0, "ask": 10.5, "ask_size": 9.0, "iv": 0.4739, "open_interest": 0.0, "volume": 0.0, "delta": -0.492, "gamma": 0.0338, "vega": 0.1079, "theta": -0.003, "rho": -0.2261, "theo": 8.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "EUV290119C00026000", "bid": 0.3, "bid_size": 1.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.4022, "open_interest": 2.0, "volume": 0.0, "delta": 0.4842, "gamma": 0.0279, "vega": 0.1097, "theta": -0.0028, "rho": 0.1211, "theo": 3.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.78, "last_trade_time": "2026-10-16T10:39:10", "percent_change": 0.0, "prev_day_close": 2.32499995827675}, {"option": "EUV290119P00026000", "bid": 6.4, "bid_size": 1.0, "ask": 11.4, "ask_size": 1.0, "iv": 0.4618, "open_interest": 0.0, "volume": 0.0, "delta": -0.521, "gamma": 0.0349, "vega": 0.1071, "theta": -0.003, "rho": -0.2311, "theo": 9.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "EUV290119C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 171.0, "iv": 0.3888, "open_interest": 1.0, "volume": 0.0, "delta": 0.4617, "gamma": 0.028, "vega": 0.1096, "theta": -0.0028, "rho": 0.1176, "theo": 3.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-22T11:41:26", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "EUV290119P00027000", "bid": 7.0, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.4476, "open_interest": 0.0, "volume": 0.0, "delta": -0.5498, "gamma": 0.0358, "vega": 0.1059, "theta": -0.0029, "rho": -0.2351, "theo": 9.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "EUV290119C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 157.0, "iv": 0.3881, "open_interest": 2.0, "volume": 0.0, "delta": 0.4398, "gamma": 0.0281, "vega": 0.1092, "theta": -0.0028, "rho": 0.1141, "theo": 3.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.73, "last_trade_time": "2026-10-06T09:33:57", "percent_change": 0.0, "prev_day_close": 1.97499997913837}, {"option": "EUV290119P00028000", "bid": 7.8, "bid_size": 1.0, "ask": 12.8, "ask_size": 1.0, "iv": 0.4504, "open_interest": 0.0, "volume": 0.0, "delta": -0.578, "gamma": 0.0367, "vega": 0.1038, "theta": -0.0029, "rho": -0.2376, "theo": 10.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "EUV290119C00029000", "bid": 0.2, "bid_size": 1.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.4471, "open_interest": 0.0, "volume": 0.0, "delta": 0.4188, "gamma": 0.028, "vega": 0.1084, "theta": -0.0028, "rho": 0.1104, "theo": 2.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "EUV290119P00029000", "bid": 9.2, "bid_size": 1.0, "ask": 14.2, "ask_size": 1.0, "iv": 0.5101, "open_interest": 0.0, "volume": 0.0, "delta": -0.6057, "gamma": 0.0375, "vega": 0.1015, "theta": -0.0028, "rho": -0.239, "theo": 11.2255, "change": 0.0, "open": 0.0, "high": 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": "EUV290119C00030000", "bid": 0.7, "bid_size": 234.0, "ask": 4.2, "ask_size": 157.0, "iv": 0.4397, "open_interest": 8.0, "volume": 0.0, "delta": 0.3987, "gamma": 0.0279, "vega": 0.1073, "theta": -0.0028, "rho": 0.1065, "theo": 2.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-30T12:06:19", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "EUV290119P00030000", "bid": 9.2, "bid_size": 1.0, "ask": 14.2, "ask_size": 1.0, "iv": 0.4297, "open_interest": 0.0, "volume": 0.0, "delta": -0.6328, "gamma": 0.0381, "vega": 0.0985, "theta": -0.0027, "rho": -0.239, "theo": 12.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "EUV290119C00031000", "bid": 0.2, "bid_size": 1.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.4786, "open_interest": 1.0, "volume": 0.0, "delta": 0.3792, "gamma": 0.0277, "vega": 0.1059, "theta": -0.0027, "rho": 0.1026, "theo": 2.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-02T11:46:02", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "EUV290119P00031000", "bid": 10.6, "bid_size": 71.0, "ask": 14.2, "ask_size": 8.0, "iv": 0.4148, "open_interest": 0.0, "volume": 0.0, "delta": -0.6591, "gamma": 0.0387, "vega": 0.0951, "theta": -0.0027, "rho": -0.2346, "theo": 12.8073, "change": 0.0, "open": 0.0, "high": 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": "EUV290119C00032000", "bid": 0.15, "bid_size": 240.0, "ask": 3.9, "ask_size": 187.0, "iv": 0.4279, "open_interest": 0.0, "volume": 0.0, "delta": 0.3613, "gamma": 0.0273, "vega": 0.1045, "theta": -0.0027, "rho": 0.099, "theo": 2.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "EUV290119P00032000", "bid": 10.9, "bid_size": 1.0, "ask": 15.9, "ask_size": 1.0, "iv": 0.466, "open_interest": 0.0, "volume": 0.0, "delta": -0.6851, "gamma": 0.0393, "vega": 0.0912, "theta": -0.0026, "rho": -0.2327, "theo": 13.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "EUV290119C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 139.0, "iv": 0.4033, "open_interest": 2.0, "volume": 0.0, "delta": 0.344, "gamma": 0.027, "vega": 0.1029, "theta": -0.0027, "rho": 0.0953, "theo": 2.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-13T09:40:56", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "EUV290119P00033000", "bid": 12.5, "bid_size": 1.0, "ask": 17.5, "ask_size": 1.0, "iv": 0.5151, "open_interest": 0.0, "volume": 0.0, "delta": -0.71, "gamma": 0.0398, "vega": 0.0874, "theta": -0.0025, "rho": -0.2256, "theo": 14.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "EUV290119C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 250.0, "iv": 0.4464, "open_interest": 12.0, "volume": 0.0, "delta": 0.3276, "gamma": 0.0265, "vega": 0.101, "theta": -0.0026, "rho": 0.0915, "theo": 2.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-27T13:21:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EUV290119P00034000", "bid": 12.5, "bid_size": 1.0, "ask": 17.5, "ask_size": 1.0, "iv": 0.4126, "open_interest": 0.0, "volume": 0.0, "delta": -0.7345, "gamma": 0.0403, "vega": 0.0827, "theta": -0.0024, "rho": -0.2203, "theo": 15.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}], "symbol": "EUV", "security_type": "stock", "exchange_id": 2, "current_price": 19.43, "price_change": 1.51, "price_change_percent": 8.4263, "bid": 19.0, "ask": 19.63, "bid_size": 500, "ask_size": 300, "open": 18.33, "high": 19.6, "low": 18.32, "close": 19.43, "prev_day_close": 17.92, "volume": 2260656, "iv30": 57.44, "iv30_change": -4.63, "iv30_change_percent": -7.4593, "seqno": 10415205675, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "EUV"}