{"timestamp": "2026-11-10 02:00:06", "data": {"options": [{"option": "EVC261120C00002500", "bid": 5.9, "bid_size": 443.0, "ask": 7.5, "ask_size": 215.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 6.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-16T11:55:19", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "EVC261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 3.7678, "open_interest": 7.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T09:30:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EVC261120C00004000", "bid": 4.4, "bid_size": 177.0, "ask": 6.1, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 5.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "EVC261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 423.0, "iv": 5.145, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0019, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "EVC261120C00005000", "bid": 4.2, "bid_size": 422.0, "ask": 4.4, "ask_size": 83.0, "iv": 0.0, "open_interest": 3763.0, "volume": 1.0, "delta": 0.9991, "gamma": 0.0035, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 4.3051, "change": 0.15, "open": 4.15, "high": 4.15, "low": 4.15, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-09T11:51:36", "percent_change": 3.75, "prev_day_close": 4.0}, {"option": "EVC261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.8878, "open_interest": 1091.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0064, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:57:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EVC261120C00006000", "bid": 2.45, "bid_size": 191.0, "ask": 4.1, "ask_size": 104.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9891, "gamma": 0.0235, "vega": 0.0004, "theta": -0.0032, "rho": 0.0005, "theo": 3.3082, "change": 0.905, "open": 3.48, "high": 3.48, "low": 3.48, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-11-09T14:17:24", "percent_change": 35.1456, "prev_day_close": 2.57499992847443}, {"option": "EVC261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 322.0, "iv": 3.1313, "open_interest": 1.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0201, "vega": 0.0006, "theta": -0.0033, "rho": -0.0001, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T09:30:31", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "EVC261120C00007500", "bid": 1.7, "bid_size": 658.0, "ask": 2.05, "ask_size": 871.0, "iv": 1.0333, "open_interest": 2647.0, "volume": 31.0, "delta": 0.9185, "gamma": 0.104, "vega": 0.0024, "theta": -0.0106, "rho": 0.0012, "theo": 1.8525, "change": 0.25, "open": 1.75, "high": 1.8, "low": 1.67, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T13:22:38", "percent_change": 16.129, "prev_day_close": 1.55000001192093}, {"option": "EVC261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 373.0, "iv": 0.8938, "open_interest": 823.0, "volume": 16.0, "delta": -0.0844, "gamma": 0.1007, "vega": 0.0025, "theta": -0.0104, "rho": -0.0003, "theo": 0.0622, "change": -0.025, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:33:19", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "EVC261120C00009000", "bid": 0.55, "bid_size": 30.0, "ask": 0.7, "ask_size": 24.0, "iv": 0.7379, "open_interest": 152.0, "volume": 30.0, "delta": 0.6201, "gamma": 0.3141, "vega": 0.0061, "theta": -0.0215, "rho": 0.0014, "theo": 0.6326, "change": 0.075, "open": 0.67, "high": 0.67, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:50:20", "percent_change": 14.2857, "prev_day_close": 0.525000005960464}, {"option": "EVC261120P00009000", "bid": 0.15, "bid_size": 877.0, "ask": 0.85, "ask_size": 444.0, "iv": 0.9988, "open_interest": 4.0, "volume": 0.0, "delta": -0.3797, "gamma": 0.3116, "vega": 0.0061, "theta": -0.0213, "rho": -0.0014, "theo": 0.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-06T10:52:22", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "EVC261120C00010000", "bid": 0.15, "bid_size": 40.0, "ask": 0.3, "ask_size": 254.0, "iv": 0.7544, "open_interest": 8862.0, "volume": 736.0, "delta": 0.2974, "gamma": 0.2994, "vega": 0.0056, "theta": -0.0184, "rho": 0.0008, "theo": 0.2018, "change": -0.04, "open": 0.15, "high": 0.25, "low": 0.15, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:50:13", "percent_change": -16.0, "prev_day_close": 0.25}, {"option": "EVC261120P00010000", "bid": 0.85, "bid_size": 49.0, "ask": 1.15, "ask_size": 534.0, "iv": 0.8589, "open_interest": 193.0, "volume": 23.0, "delta": -0.7003, "gamma": 0.2975, "vega": 0.0056, "theta": -0.0182, "rho": -0.0026, "theo": 0.9165, "change": -0.175, "open": 0.93, "high": 1.05, "low": 0.93, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T11:11:14", "percent_change": -14.8936, "prev_day_close": 1.17500001192093}, {"option": "EVC261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 470.0, "iv": 0.8697, "open_interest": 0.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.1537, "vega": 0.003, "theta": -0.01, "rho": 0.0003, "theo": 0.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EVC261120P00011000", "bid": 1.45, "bid_size": 186.0, "ask": 2.4, "ask_size": 156.0, "iv": 1.1286, "open_interest": 0.0, "volume": 0.0, "delta": -0.8872, "gamma": 0.153, "vega": 0.003, "theta": -0.0098, "rho": -0.0036, "theo": 1.7729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "EVC261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 90.0, "iv": 0.9504, "open_interest": 1650.0, "volume": 110.0, "delta": 0.0265, "gamma": 0.0444, "vega": 0.001, "theta": -0.0035, "rho": 0.0001, "theo": 0.0127, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:14:40", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "EVC261120P00012500", "bid": 3.0, "bid_size": 105.0, "ask": 4.1, "ask_size": 81.0, "iv": 1.8705, "open_interest": 4.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0443, "vega": 0.001, "theta": -0.0031, "rho": -0.0044, "theo": 3.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T10:04:05", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "EVC261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1220.0, "iv": 2.5502, "open_interest": 0.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0147, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EVC261120P00014000", "bid": 4.4, "bid_size": 102.0, "ask": 5.6, "ask_size": 105.0, "iv": 2.1557, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0146, "vega": 0.0004, "theta": -0.0008, "rho": -0.005, "theo": 4.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "EVC261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 102.0, "iv": 1.3937, "open_interest": 3064.0, "volume": 1.0, "delta": 0.0044, "gamma": 0.0078, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.002, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T12:28:01", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "EVC261120P00015000", "bid": 5.0, "bid_size": 105.0, "ask": 6.6, "ask_size": 105.0, "iv": 1.7748, "open_interest": 20.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0078, "vega": 0.0002, "theta": -0.0001, "rho": -0.0053, "theo": 5.7096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.78, "last_trade_time": "2026-10-05T09:36:19", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "EVC261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1670.0, "iv": 3.0001, "open_interest": 0.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0044, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EVC261120P00016000", "bid": 6.0, "bid_size": 132.0, "ask": 7.6, "ask_size": 85.0, "iv": 1.9542, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0044, "vega": 0.0001, "theta": 0.0, "rho": -0.0056, "theo": 6.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EVC261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1986.0, "iv": 2.9341, "open_interest": 406.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0021, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T13:11:18", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "EVC261120P00017500", "bid": 7.5, "bid_size": 86.0, "ask": 9.1, "ask_size": 86.0, "iv": 2.197, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0022, "vega": 0.0001, "theta": 0.0, "rho": -0.0059, "theo": 8.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.35, "last_trade_time": "2026-10-28T15:15:51", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "EVC261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 54.0, "iv": 2.0376, "open_interest": 441.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0007, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T14:20:04", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "EVC261120P00020000", "bid": 10.1, "bid_size": 120.0, "ask": 11.6, "ask_size": 73.0, "iv": 2.7639, "open_interest": 1.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0012, "vega": 0.0, "theta": 0.0, "rho": -0.0059, "theo": 10.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.85, "last_trade_time": "2026-10-28T15:19:03", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "EVC261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1085.0, "iv": 4.0301, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "EVC261120P00022500", "bid": 12.5, "bid_size": 120.0, "ask": 14.1, "ask_size": 72.0, "iv": 2.846, "open_interest": 1.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0013, "vega": 0.0, "theta": 0.0, "rho": -0.0048, "theo": 13.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.35, "last_trade_time": "2026-10-28T15:19:31", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "EVC261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1645.0, "iv": 3.0891, "open_interest": 130.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T14:56:41", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "EVC261120P00025000", "bid": 15.0, "bid_size": 120.0, "ask": 16.6, "ask_size": 73.0, "iv": 3.1069, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0018, "vega": 0.0, "theta": 0.0, "rho": -0.0027, "theo": 15.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-10-28T15:19:57", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "EVC261218C00002500", "bid": 5.9, "bid_size": 63.0, "ask": 7.6, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0036, "vega": 0.0002, "theta": -0.0014, "rho": 0.0002, "theo": 6.8051, "change": 0.0, "open": 0.0, "high": 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": "EVC261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 252.0, "iv": 2.5825, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0042, "vega": 0.0008, "theta": -0.0019, "rho": -0.0001, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "EVC261218C00004000", "bid": 4.4, "bid_size": 104.0, "ask": 5.6, "ask_size": 149.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0158, "vega": 0.0012, "theta": -0.0035, "rho": 0.0012, "theo": 5.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "EVC261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 565.0, "iv": 2.7205, "open_interest": 0.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0134, "vega": 0.0018, "theta": -0.0035, "rho": -0.0003, "theo": 0.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EVC261218C00005000", "bid": 3.4, "bid_size": 253.0, "ask": 4.6, "ask_size": 178.0, "iv": 0.0, "open_interest": 52.0, "volume": 0.0, "delta": 0.959, "gamma": 0.028, "vega": 0.0024, "theta": -0.0049, "rho": 0.002, "theo": 4.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T15:37:35", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "EVC261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 931.0, "iv": 2.1266, "open_interest": 83.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0257, "vega": 0.003, "theta": -0.0049, "rho": -0.0006, "theo": 0.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T15:12:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EVC261218C00006000", "bid": 2.5, "bid_size": 104.0, "ask": 4.2, "ask_size": 152.0, "iv": 0.974, "open_interest": 0.0, "volume": 0.0, "delta": 0.9213, "gamma": 0.0488, "vega": 0.0041, "theta": -0.0065, "rho": 0.003, "theo": 3.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "EVC261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 348.0, "iv": 0.9122, "open_interest": 40.0, "volume": 0.0, "delta": -0.0857, "gamma": 0.0468, "vega": 0.0047, "theta": -0.0066, "rho": -0.0011, "theo": 0.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-05T15:30:57", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EVC261218C00007500", "bid": 1.85, "bid_size": 838.0, "ask": 2.2, "ask_size": 577.0, "iv": 0.8301, "open_interest": 676.0, "volume": 6.0, "delta": 0.8094, "gamma": 0.1052, "vega": 0.008, "theta": -0.0095, "rho": 0.0041, "theo": 2.0665, "change": 0.305, "open": 1.9, "high": 2.2, "low": 1.87, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-11-09T14:44:55", "percent_change": 17.6812, "prev_day_close": 1.72500002384186}, {"option": "EVC261218P00007500", "bid": 0.1, "bid_size": 825.0, "ask": 0.3, "ask_size": 269.0, "iv": 0.7084, "open_interest": 10.0, "volume": 0.0, "delta": -0.1968, "gamma": 0.1028, "vega": 0.0084, "theta": -0.0094, "rho": -0.0024, "theo": 0.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T14:00:21", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "EVC261218C00009000", "bid": 0.45, "bid_size": 2595.0, "ask": 1.4, "ask_size": 481.0, "iv": 0.6797, "open_interest": 0.0, "volume": 0.0, "delta": 0.5901, "gamma": 0.1714, "vega": 0.0116, "theta": -0.0116, "rho": 0.0039, "theo": 1.0141, "change": 0.0, "open": 0.0, "high": 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": "EVC261218P00009000", "bid": 0.5, "bid_size": 887.0, "ask": 1.15, "ask_size": 460.0, "iv": 0.7769, "open_interest": 0.0, "volume": 0.0, "delta": -0.4125, "gamma": 0.1677, "vega": 0.0117, "theta": -0.0113, "rho": -0.0052, "theo": 0.8014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "EVC261218C00010000", "bid": 0.5, "bid_size": 48.0, "ask": 0.6, "ask_size": 5.0, "iv": 0.7091, "open_interest": 53.0, "volume": 50.0, "delta": 0.4167, "gamma": 0.1744, "vega": 0.0117, "theta": -0.0113, "rho": 0.0031, "theo": 0.5873, "change": 0.05, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T10:14:48", "percent_change": 11.1111, "prev_day_close": 0.449999988079071}, {"option": "EVC261218P00010000", "bid": 0.95, "bid_size": 341.0, "ask": 2.1, "ask_size": 368.0, "iv": 0.8641, "open_interest": 0.0, "volume": 0.0, "delta": -0.5816, "gamma": 0.1705, "vega": 0.0116, "theta": -0.011, "rho": -0.0076, "theo": 1.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "EVC261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1159.0, "iv": 0.7626, "open_interest": 20.0, "volume": 0.0, "delta": 0.2829, "gamma": 0.1452, "vega": 0.0102, "theta": -0.0101, "rho": 0.0022, "theo": 0.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T15:45:48", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "EVC261218P00011000", "bid": 1.7, "bid_size": 287.0, "ask": 2.8, "ask_size": 298.0, "iv": 0.8639, "open_interest": 0.0, "volume": 0.0, "delta": -0.7115, "gamma": 0.1419, "vega": 0.01, "theta": -0.0097, "rho": -0.0099, "theo": 2.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "EVC261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 145.0, "iv": 0.8128, "open_interest": 0.0, "volume": 0.0, "delta": 0.1672, "gamma": 0.0977, "vega": 0.0075, "theta": -0.0081, "rho": 0.0013, "theo": 0.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "EVC261218P00012500", "bid": 2.75, "bid_size": 104.0, "ask": 4.4, "ask_size": 129.0, "iv": 0.95, "open_interest": 0.0, "volume": 0.0, "delta": -0.8236, "gamma": 0.0958, "vega": 0.0074, "theta": -0.0076, "rho": -0.0125, "theo": 3.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "EVC261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 311.0, "iv": 1.0773, "open_interest": 0.0, "volume": 0.0, "delta": 0.1091, "gamma": 0.0664, "vega": 0.0056, "theta": -0.0066, "rho": 0.0009, "theo": 0.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "EVC261218P00014000", "bid": 4.0, "bid_size": 104.0, "ask": 5.7, "ask_size": 140.0, "iv": 0.7861, "open_interest": 0.0, "volume": 0.0, "delta": -0.8803, "gamma": 0.0654, "vega": 0.0056, "theta": -0.006, "rho": -0.0146, "theo": 4.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "EVC261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 816.0, "iv": 1.5575, "open_interest": 0.0, "volume": 0.0, "delta": 0.0858, "gamma": 0.0528, "vega": 0.0047, "theta": -0.0058, "rho": 0.0007, "theo": 0.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EVC261218P00015000", "bid": 5.0, "bid_size": 104.0, "ask": 6.7, "ask_size": 128.0, "iv": 0.8958, "open_interest": 0.0, "volume": 0.0, "delta": -0.9031, "gamma": 0.052, "vega": 0.0047, "theta": -0.0051, "rho": -0.0159, "theo": 5.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EVC261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1466.0, "iv": 1.6448, "open_interest": 0.0, "volume": 0.0, "delta": 0.0695, "gamma": 0.0428, "vega": 0.004, "theta": -0.0051, "rho": 0.0006, "theo": 0.0812, "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": 0.0}, {"option": "EVC261218P00016000", "bid": 6.0, "bid_size": 133.0, "ask": 7.7, "ask_size": 130.0, "iv": 0.9978, "open_interest": 0.0, "volume": 0.0, "delta": -0.9191, "gamma": 0.0422, "vega": 0.004, "theta": -0.0044, "rho": -0.017, "theo": 6.8597, "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": 0.0}, {"option": "EVC261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1540.0, "iv": 1.7484, "open_interest": 0.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0353, "vega": 0.0035, "theta": -0.0046, "rho": 0.0005, "theo": 0.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EVC261218P00017000", "bid": 6.9, "bid_size": 133.0, "ask": 8.6, "ask_size": 133.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.035, "vega": 0.0034, "theta": -0.0038, "rho": -0.0182, "theo": 7.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EVC270219C00002500", "bid": 5.7, "bid_size": 41.0, "ask": 7.4, "ask_size": 35.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0019, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 6.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-09-15T12:29:38", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "EVC270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1499.0, "iv": 1.6756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0062, "vega": 0.0021, "theta": -0.0014, "rho": -0.0006, "theo": 0.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "EVC270219C00004000", "bid": 4.3, "bid_size": 90.0, "ask": 6.2, "ask_size": 113.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0229, "vega": 0.0025, "theta": -0.0026, "rho": 0.0023, "theo": 5.3278, "change": 0.0, "open": 0.0, "high": 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": "EVC270219P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1840.0, "iv": 1.8077, "open_interest": 0.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0175, "vega": 0.0048, "theta": -0.0026, "rho": -0.0016, "theo": 0.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EVC270219C00005000", "bid": 3.7, "bid_size": 1118.0, "ask": 4.6, "ask_size": 748.0, "iv": 0.0, "open_interest": 312.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0365, "vega": 0.0056, "theta": -0.0037, "rho": 0.0047, "theo": 4.3885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-19T09:52:31", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "EVC270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3912.0, "iv": 1.1641, "open_interest": 562.0, "volume": 5.0, "delta": -0.0807, "gamma": 0.03, "vega": 0.0073, "theta": -0.0036, "rho": -0.0028, "theo": 0.2288, "change": 0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 14.2857, "prev_day_close": 0.174999997019768}, {"option": "EVC270219C00006000", "bid": 2.55, "bid_size": 90.0, "ask": 3.8, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8744, "gamma": 0.0549, "vega": 0.0092, "theta": -0.0048, "rho": 0.0067, "theo": 3.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "EVC270219P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2114.0, "iv": 0.9144, "open_interest": 0.0, "volume": 0.0, "delta": -0.1311, "gamma": 0.0472, "vega": 0.0103, "theta": -0.0045, "rho": -0.0045, "theo": 0.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "EVC270219C00007500", "bid": 2.25, "bid_size": 358.0, "ask": 2.75, "ask_size": 1719.0, "iv": 0.908, "open_interest": 518.0, "volume": 16.0, "delta": 0.7478, "gamma": 0.0862, "vega": 0.0148, "theta": -0.0063, "rho": 0.0087, "theo": 2.3473, "change": 0.275, "open": 2.3, "high": 2.4, "low": 2.3, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T13:30:31", "percent_change": 13.253, "prev_day_close": 2.07499998807907}, {"option": "EVC270219P00007500", "bid": 0.35, "bid_size": 2564.0, "ask": 0.75, "ask_size": 1487.0, "iv": 0.6831, "open_interest": 253.0, "volume": 1.0, "delta": -0.2457, "gamma": 0.0784, "vega": 0.0152, "theta": -0.0059, "rho": -0.0085, "theo": 0.7341, "change": -0.025, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T13:23:16", "percent_change": -4.34783, "prev_day_close": 0.575000002980232}, {"option": "EVC270219C00009000", "bid": 1.3, "bid_size": 1389.0, "ask": 1.75, "ask_size": 396.0, "iv": 0.7801, "open_interest": 100.0, "volume": 0.0, "delta": 0.5853, "gamma": 0.1066, "vega": 0.0185, "theta": -0.007, "rho": 0.0088, "theo": 1.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-11-06T15:32:34", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "EVC270219P00009000", "bid": 0.3, "bid_size": 2133.0, "ask": 1.7, "ask_size": 1619.0, "iv": 0.555, "open_interest": 0.0, "volume": 0.0, "delta": -0.3975, "gamma": 0.1011, "vega": 0.0184, "theta": -0.0067, "rho": -0.0143, "theo": 1.3774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "EVC270219C00010000", "bid": 0.65, "bid_size": 2763.0, "ask": 1.4, "ask_size": 1841.0, "iv": 0.7176, "open_interest": 1389.0, "volume": 0.0, "delta": 0.4794, "gamma": 0.1081, "vega": 0.019, "theta": -0.0071, "rho": 0.0079, "theo": 1.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T14:24:39", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "EVC270219P00010000", "bid": 0.95, "bid_size": 1912.0, "ask": 2.3, "ask_size": 1869.0, "iv": 0.564, "open_interest": 69.0, "volume": 0.0, "delta": -0.4988, "gamma": 0.1043, "vega": 0.0189, "theta": -0.0067, "rho": -0.0186, "theo": 1.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T12:35:09", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "EVC270219C00011000", "bid": 0.1, "bid_size": 3349.0, "ask": 1.65, "ask_size": 2762.0, "iv": 0.7922, "open_interest": 0.0, "volume": 0.0, "delta": 0.3893, "gamma": 0.102, "vega": 0.0184, "theta": -0.0069, "rho": 0.0068, "theo": 0.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EVC270219P00011000", "bid": 1.7, "bid_size": 349.0, "ask": 3.8, "ask_size": 347.0, "iv": 0.7893, "open_interest": 0.0, "volume": 0.0, "delta": -0.586, "gamma": 0.0995, "vega": 0.0183, "theta": -0.0064, "rho": -0.0226, "theo": 2.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EVC270219C00012500", "bid": 0.45, "bid_size": 1155.0, "ask": 0.85, "ask_size": 2428.0, "iv": 0.8436, "open_interest": 1620.0, "volume": 24.0, "delta": 0.2885, "gamma": 0.087, "vega": 0.0164, "theta": -0.0064, "rho": 0.0053, "theo": 0.5674, "change": 0.0, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T13:38:21", "percent_change": -2.98023e-06, "prev_day_close": 0.500000014901161}, {"option": "EVC270219P00012500", "bid": 2.9, "bid_size": 317.0, "ask": 4.5, "ask_size": 270.0, "iv": 0.6416, "open_interest": 4.0, "volume": 0.0, "delta": -0.6848, "gamma": 0.0858, "vega": 0.0164, "theta": -0.0058, "rho": -0.0278, "theo": 3.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.45, "last_trade_time": "2026-10-05T10:42:03", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "EVC270219C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2751.0, "iv": 0.8878, "open_interest": 0.0, "volume": 0.0, "delta": 0.2206, "gamma": 0.0721, "vega": 0.0143, "theta": -0.0058, "rho": 0.0042, "theo": 0.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EVC270219P00014000", "bid": 4.2, "bid_size": 216.0, "ask": 6.2, "ask_size": 189.0, "iv": 0.783, "open_interest": 0.0, "volume": 0.0, "delta": -0.752, "gamma": 0.0717, "vega": 0.0143, "theta": -0.005, "rho": -0.0317, "theo": 5.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EVC270219C00015000", "bid": 0.1, "bid_size": 3523.0, "ask": 0.5, "ask_size": 1280.0, "iv": 0.8173, "open_interest": 8912.0, "volume": 0.0, "delta": 0.188, "gamma": 0.0635, "vega": 0.013, "theta": -0.0054, "rho": 0.0036, "theo": 0.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T09:40:16", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "EVC270219P00015000", "bid": 5.1, "bid_size": 90.0, "ask": 7.1, "ask_size": 123.0, "iv": 0.7847, "open_interest": 0.0, "volume": 0.0, "delta": -0.7848, "gamma": 0.0637, "vega": 0.013, "theta": -0.0046, "rho": -0.0336, "theo": 6.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "EVC270219C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 3009.0, "iv": 1.0531, "open_interest": 0.0, "volume": 0.0, "delta": 0.1624, "gamma": 0.0562, "vega": 0.0119, "theta": -0.0051, "rho": 0.0031, "theo": 0.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EVC270219P00016000", "bid": 6.0, "bid_size": 172.0, "ask": 8.0, "ask_size": 166.0, "iv": 0.7623, "open_interest": 0.0, "volume": 0.0, "delta": -0.8108, "gamma": 0.0568, "vega": 0.012, "theta": -0.0041, "rho": -0.035, "theo": 7.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EVC270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 3524.0, "iv": 1.2494, "open_interest": 583.0, "volume": 0.0, "delta": 0.1333, "gamma": 0.0473, "vega": 0.0104, "theta": -0.0046, "rho": 0.0026, "theo": 0.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T09:30:04", "percent_change": 0.0, "prev_day_close": 0.67500002682209}, {"option": "EVC270219P00017500", "bid": 7.5, "bid_size": 95.0, "ask": 9.5, "ask_size": 119.0, "iv": 0.8611, "open_interest": 20.0, "volume": 0.0, "delta": -0.8407, "gamma": 0.0483, "vega": 0.0105, "theta": -0.0035, "rho": -0.0366, "theo": 8.5563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.26, "last_trade_time": "2026-10-13T09:49:19", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "EVC270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 5047.0, "iv": 1.353, "open_interest": 1345.0, "volume": 0.0, "delta": 0.1008, "gamma": 0.0365, "vega": 0.0085, "theta": -0.004, "rho": 0.002, "theo": 0.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T14:55:14", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "EVC270219P00020000", "bid": 10.0, "bid_size": 71.0, "ask": 11.9, "ask_size": 119.0, "iv": 0.9465, "open_interest": 0.0, "volume": 0.0, "delta": -0.8751, "gamma": 0.0382, "vega": 0.0087, "theta": -0.0026, "rho": -0.038, "theo": 10.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "EVC270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 20.0, "iv": 0.9083, "open_interest": 127.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.0292, "vega": 0.0072, "theta": -0.0035, "rho": 0.0016, "theo": 0.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T14:57:19", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "EVC270219P00022500", "bid": 12.4, "bid_size": 71.0, "ask": 14.3, "ask_size": 119.0, "iv": 0.921, "open_interest": 0.0, "volume": 0.0, "delta": -0.8981, "gamma": 0.0311, "vega": 0.0073, "theta": -0.0018, "rho": -0.039, "theo": 13.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "EVC270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3826.0, "iv": 1.3429, "open_interest": 185.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.024, "vega": 0.0062, "theta": -0.0031, "rho": 0.0013, "theo": 0.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-03T11:12:14", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "EVC270219P00025000", "bid": 14.9, "bid_size": 161.0, "ask": 16.8, "ask_size": 147.0, "iv": 1.0338, "open_interest": 42.0, "volume": 0.0, "delta": -0.9143, "gamma": 0.026, "vega": 0.0063, "theta": -0.001, "rho": -0.0407, "theo": 15.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.42, "last_trade_time": "2026-10-13T11:17:31", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "EVC270521C00002500", "bid": 5.5, "bid_size": 63.0, "ask": 8.0, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0097, "vega": 0.0041, "theta": -0.0013, "rho": 0.0048, "theo": 6.8843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "EVC270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2175.0, "iv": 1.4378, "open_interest": 0.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0083, "vega": 0.0051, "theta": -0.0018, "rho": -0.0025, "theo": 0.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "EVC270521C00004000", "bid": 4.2, "bid_size": 90.0, "ask": 6.3, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.0206, "vega": 0.0089, "theta": -0.0024, "rho": 0.0097, "theo": 5.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "EVC270521P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 2064.0, "iv": 1.4949, "open_interest": 0.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0186, "vega": 0.0094, "theta": -0.0027, "rho": -0.0052, "theo": 0.3659, "change": 0.0, "open": 0.0, "high": 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": "EVC270521C00005000", "bid": 3.3, "bid_size": 90.0, "ask": 5.5, "ask_size": 119.0, "iv": 0.6976, "open_interest": 8.0, "volume": 0.0, "delta": 0.8821, "gamma": 0.0299, "vega": 0.0124, "theta": -0.003, "rho": 0.0126, "theo": 4.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.44, "last_trade_time": "2026-11-06T09:33:29", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "EVC270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1868.0, "iv": 0.8855, "open_interest": 239.0, "volume": 0.0, "delta": -0.1128, "gamma": 0.028, "vega": 0.0128, "theta": -0.0033, "rho": -0.0076, "theo": 0.5348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T13:05:59", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EVC270521C00006000", "bid": 2.65, "bid_size": 90.0, "ask": 4.8, "ask_size": 119.0, "iv": 0.7792, "open_interest": 0.0, "volume": 0.0, "delta": 0.8306, "gamma": 0.0405, "vega": 0.0161, "theta": -0.0037, "rho": 0.0148, "theo": 3.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "EVC270521P00006000", "bid": 0.15, "bid_size": 1327.0, "ask": 1.1, "ask_size": 644.0, "iv": 0.8497, "open_interest": 0.0, "volume": 0.0, "delta": -0.1616, "gamma": 0.0389, "vega": 0.0163, "theta": -0.0039, "rho": -0.0107, "theo": 0.7617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "EVC270521C00007500", "bid": 2.0, "bid_size": 2322.0, "ask": 3.4, "ask_size": 2107.0, "iv": 0.7234, "open_interest": 3740.0, "volume": 0.0, "delta": 0.7354, "gamma": 0.0566, "vega": 0.0213, "theta": -0.0045, "rho": 0.0167, "theo": 2.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T11:13:15", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "EVC270521P00007500", "bid": 0.85, "bid_size": 1590.0, "ask": 2.3, "ask_size": 2117.0, "iv": 1.0061, "open_interest": 4.0, "volume": 0.0, "delta": -0.254, "gamma": 0.0557, "vega": 0.0213, "theta": -0.0046, "rho": -0.0167, "theo": 1.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-11-03T12:31:58", "percent_change": 0.0, "prev_day_close": 1.79999998211861}, {"option": "EVC270521C00009000", "bid": 1.6, "bid_size": 1446.0, "ask": 2.75, "ask_size": 574.0, "iv": 0.8001, "open_interest": 13.0, "volume": 2.0, "delta": 0.6284, "gamma": 0.0683, "vega": 0.0248, "theta": -0.0051, "rho": 0.0166, "theo": 2.2144, "change": 0.065, "open": 2.09, "high": 2.09, "low": 2.09, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-11-09T10:29:44", "percent_change": 3.20988, "prev_day_close": 2.02499997615814}, {"option": "EVC270521P00009000", "bid": 1.6, "bid_size": 1196.0, "ask": 2.45, "ask_size": 1551.0, "iv": 0.8401, "open_interest": 0.0, "volume": 0.0, "delta": -0.3597, "gamma": 0.068, "vega": 0.0248, "theta": -0.0051, "rho": -0.0239, "theo": 1.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "EVC270521C00010000", "bid": 1.6, "bid_size": 1458.0, "ask": 2.05, "ask_size": 260.0, "iv": 0.805, "open_interest": 330.0, "volume": 1.0, "delta": 0.5592, "gamma": 0.0718, "vega": 0.0259, "theta": -0.0053, "rho": 0.0158, "theo": 1.8361, "change": 0.465, "open": 2.04, "high": 2.04, "low": 2.04, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-11-09T10:43:46", "percent_change": 29.5238, "prev_day_close": 1.57499998807907}, {"option": "EVC270521P00010000", "bid": 2.0, "bid_size": 1877.0, "ask": 3.2, "ask_size": 1908.0, "iv": 0.821, "open_interest": 80.0, "volume": 0.0, "delta": -0.4286, "gamma": 0.0719, "vega": 0.0259, "theta": -0.0052, "rho": -0.0288, "theo": 2.5697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-03T13:04:00", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "EVC270521C00011000", "bid": 1.3, "bid_size": 1006.0, "ask": 1.75, "ask_size": 208.0, "iv": 0.8053, "open_interest": 0.0, "volume": 5.0, "delta": 0.4969, "gamma": 0.0722, "vega": 0.0263, "theta": -0.0054, "rho": 0.0146, "theo": 1.5459, "change": 1.75, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T14:11:29", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EVC270521P00011000", "bid": 2.0, "bid_size": 359.0, "ask": 4.6, "ask_size": 383.0, "iv": 0.8275, "open_interest": 0.0, "volume": 0.0, "delta": -0.4912, "gamma": 0.0727, "vega": 0.0263, "theta": -0.0052, "rho": -0.0334, "theo": 3.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EVC270521C00012500", "bid": 1.0, "bid_size": 1296.0, "ask": 1.35, "ask_size": 197.0, "iv": 0.8081, "open_interest": 50.0, "volume": 3.0, "delta": 0.4194, "gamma": 0.0692, "vega": 0.0258, "theta": -0.0054, "rho": 0.0129, "theo": 1.2344, "change": -0.15, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T10:25:42", "percent_change": -15.0, "prev_day_close": 1.0}, {"option": "EVC270521P00012500", "bid": 3.2, "bid_size": 339.0, "ask": 5.6, "ask_size": 342.0, "iv": 0.8212, "open_interest": 3.0, "volume": 0.0, "delta": -0.5697, "gamma": 0.0703, "vega": 0.0258, "theta": -0.0052, "rho": -0.0394, "theo": 4.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.75, "last_trade_time": "2026-10-05T10:42:03", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "EVC270521C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2642.0, "iv": 0.9172, "open_interest": 0.0, "volume": 0.0, "delta": 0.3596, "gamma": 0.0643, "vega": 0.0247, "theta": -0.0054, "rho": 0.0113, "theo": 1.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EVC270521P00014000", "bid": 4.4, "bid_size": 293.0, "ask": 6.9, "ask_size": 303.0, "iv": 0.8397, "open_interest": 0.0, "volume": 0.0, "delta": -0.6311, "gamma": 0.0661, "vega": 0.0246, "theta": -0.005, "rho": -0.044, "theo": 5.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EVC270521C00015000", "bid": 0.4, "bid_size": 658.0, "ask": 1.45, "ask_size": 1929.0, "iv": 0.8775, "open_interest": 9.0, "volume": 0.0, "delta": 0.3277, "gamma": 0.0608, "vega": 0.0239, "theta": -0.0053, "rho": 0.0104, "theo": 0.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-10-30T09:50:28", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EVC270521P00015000", "bid": 5.3, "bid_size": 162.0, "ask": 7.7, "ask_size": 151.0, "iv": 0.8442, "open_interest": 0.0, "volume": 0.0, "delta": -0.6643, "gamma": 0.063, "vega": 0.0237, "theta": -0.0048, "rho": -0.0463, "theo": 6.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "EVC270521C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2661.0, "iv": 0.9952, "open_interest": 0.0, "volume": 0.0, "delta": 0.3008, "gamma": 0.0574, "vega": 0.023, "theta": -0.0052, "rho": 0.0096, "theo": 0.8332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EVC270521P00016000", "bid": 6.1, "bid_size": 236.0, "ask": 8.6, "ask_size": 177.0, "iv": 0.838, "open_interest": 0.0, "volume": 0.0, "delta": -0.6927, "gamma": 0.06, "vega": 0.0228, "theta": -0.0047, "rho": -0.0486, "theo": 7.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EVC270521C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 2624.0, "iv": 1.0145, "open_interest": 0.0, "volume": 0.0, "delta": 0.278, "gamma": 0.0541, "vega": 0.0222, "theta": -0.0052, "rho": 0.009, "theo": 0.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EVC270521P00017000", "bid": 7.0, "bid_size": 216.0, "ask": 9.5, "ask_size": 166.0, "iv": 0.845, "open_interest": 0.0, "volume": 0.0, "delta": -0.7171, "gamma": 0.0572, "vega": 0.0218, "theta": -0.0045, "rho": -0.0499, "theo": 8.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EVC280121C00002500", "bid": 5.1, "bid_size": 78.0, "ask": 8.0, "ask_size": 89.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0115, "vega": 0.0013, "theta": -0.0003, "rho": 0.0017, "theo": 6.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T10:25:23", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "EVC280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 449.0, "iv": 0.919, "open_interest": 150.0, "volume": 0.0, "delta": -0.0373, "gamma": 0.0086, "vega": 0.008, "theta": -0.0008, "rho": -0.0065, "theo": 0.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T15:07:13", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "EVC280121C00005000", "bid": 4.5, "bid_size": 241.0, "ask": 5.7, "ask_size": 248.0, "iv": 0.9838, "open_interest": 12.0, "volume": 34.0, "delta": 0.8527, "gamma": 0.028, "vega": 0.0195, "theta": -0.002, "rho": 0.0211, "theo": 4.937, "change": 0.95, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T11:27:11", "percent_change": 22.8916, "prev_day_close": 4.15000009536743}, {"option": "EVC280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1064.0, "iv": 1.0703, "open_interest": 1.0, "volume": 0.0, "delta": -0.1295, "gamma": 0.0231, "vega": 0.0206, "theta": -0.002, "rho": -0.025, "theo": 1.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-28T09:44:02", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "EVC280121C00007500", "bid": 2.2, "bid_size": 147.0, "ask": 4.9, "ask_size": 155.0, "iv": 0.8233, "open_interest": 0.0, "volume": 0.0, "delta": 0.7294, "gamma": 0.0374, "vega": 0.0298, "theta": -0.0028, "rho": 0.027, "theo": 3.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "EVC280121P00007500", "bid": 0.8, "bid_size": 888.0, "ask": 3.7, "ask_size": 673.0, "iv": 0.8847, "open_interest": 1.0, "volume": 0.0, "delta": -0.2354, "gamma": 0.0342, "vega": 0.0298, "theta": -0.0028, "rho": -0.0472, "theo": 2.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-09-28T09:44:02", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "EVC280121C00010000", "bid": 2.15, "bid_size": 323.0, "ask": 3.6, "ask_size": 556.0, "iv": 0.8697, "open_interest": 10.0, "volume": 0.0, "delta": 0.6214, "gamma": 0.0428, "vega": 0.0351, "theta": -0.0033, "rho": 0.028, "theo": 2.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.61, "last_trade_time": "2026-11-06T10:11:21", "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "EVC280121P00010000", "bid": 2.55, "bid_size": 304.0, "ask": 5.0, "ask_size": 200.0, "iv": 0.8612, "open_interest": 0.0, "volume": 0.0, "delta": -0.3366, "gamma": 0.0412, "vega": 0.035, "theta": -0.0031, "rho": -0.0687, "theo": 3.8063, "change": 0.0, "open": 0.0, "high": 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": "EVC280121C00012500", "bid": 1.8, "bid_size": 669.0, "ask": 3.1, "ask_size": 895.0, "iv": 0.9125, "open_interest": 103.0, "volume": 0.0, "delta": 0.5294, "gamma": 0.045, "vega": 0.0373, "theta": -0.0035, "rho": 0.0268, "theo": 2.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-28T14:46:44", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "EVC280121P00012500", "bid": 4.3, "bid_size": 378.0, "ask": 7.1, "ask_size": 387.0, "iv": 0.8896, "open_interest": 0.0, "volume": 0.0, "delta": -0.4276, "gamma": 0.0451, "vega": 0.0372, "theta": -0.0031, "rho": -0.0868, "theo": 5.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "EVC280121C00015000", "bid": 0.5, "bid_size": 837.0, "ask": 3.2, "ask_size": 30.0, "iv": 0.7055, "open_interest": 2.0, "volume": 15.0, "delta": 0.4521, "gamma": 0.0451, "vega": 0.0375, "theta": -0.0035, "rho": 0.0247, "theo": 1.8099, "change": -0.425, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T09:47:26", "percent_change": -19.5402, "prev_day_close": 2.17499995231628}, {"option": "EVC280121P00015000", "bid": 6.2, "bid_size": 333.0, "ask": 9.1, "ask_size": 333.0, "iv": 0.8825, "open_interest": 0.0, "volume": 0.0, "delta": -0.5072, "gamma": 0.0468, "vega": 0.0375, "theta": -0.003, "rho": -0.1024, "theo": 7.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "EVC280121C00017500", "bid": 1.1, "bid_size": 526.0, "ask": 1.95, "ask_size": 415.0, "iv": 0.8689, "open_interest": 91.0, "volume": 5.0, "delta": 0.3876, "gamma": 0.0438, "vega": 0.0365, "theta": -0.0034, "rho": 0.0224, "theo": 1.4669, "change": 0.3, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T09:41:57", "percent_change": 25.0, "prev_day_close": 1.19999998807907}, {"option": "EVC280121P00017500", "bid": 8.3, "bid_size": 298.0, "ask": 11.1, "ask_size": 298.0, "iv": 0.8725, "open_interest": 0.0, "volume": 0.0, "delta": -0.5767, "gamma": 0.0474, "vega": 0.0364, "theta": -0.0027, "rho": -0.1141, "theo": 9.6288, "change": 0.0, "open": 0.0, "high": 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": "EVC290119C00002500", "bid": 4.5, "bid_size": 28.0, "ask": 9.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.0087, "vega": 0.0112, "theta": -0.0006, "rho": 0.0151, "theo": 7.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "EVC290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0058, "vega": 0.0128, "theta": -0.0009, "rho": -0.0292, "theo": 0.9357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "EVC290119C00005000", "bid": 3.0, "bid_size": 35.0, "ask": 7.5, "ask_size": 50.0, "iv": 0.8324, "open_interest": 13.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.017, "vega": 0.0248, "theta": -0.0012, "rho": 0.0303, "theo": 5.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T13:34:42", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "EVC290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 32.0, "iv": 1.2888, "open_interest": 0.0, "volume": 0.0, "delta": -0.1141, "gamma": 0.0141, "vega": 0.025, "theta": -0.0014, "rho": -0.0573, "theo": 1.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "EVC290119C00007500", "bid": 2.0, "bid_size": 279.0, "ask": 7.0, "ask_size": 365.0, "iv": 0.8859, "open_interest": 118.0, "volume": 0.0, "delta": 0.7622, "gamma": 0.0248, "vega": 0.0352, "theta": -0.0016, "rho": 0.0399, "theo": 4.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.18, "last_trade_time": "2026-11-06T09:30:09", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "EVC290119P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 33.0, "iv": 0.7504, "open_interest": 2.0, "volume": 0.0, "delta": -0.1928, "gamma": 0.0227, "vega": 0.035, "theta": -0.0016, "rho": -0.0861, "theo": 3.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-21T15:57:22", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "EVC290119C00010000", "bid": 1.5, "bid_size": 282.0, "ask": 6.0, "ask_size": 370.0, "iv": 0.859, "open_interest": 100.0, "volume": 0.0, "delta": 0.6784, "gamma": 0.0304, "vega": 0.0422, "theta": -0.0019, "rho": 0.0442, "theo": 3.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.63, "last_trade_time": "2026-11-06T09:30:09", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "EVC290119P00010000", "bid": 1.5, "bid_size": 34.0, "ask": 6.5, "ask_size": 38.0, "iv": 0.7256, "open_interest": 0.0, "volume": 0.0, "delta": -0.2735, "gamma": 0.0299, "vega": 0.0421, "theta": -0.0018, "rho": -0.115, "theo": 4.5385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "EVC290119C00012500", "bid": 1.0, "bid_size": 35.0, "ask": 5.5, "ask_size": 60.0, "iv": 0.8584, "open_interest": 0.0, "volume": 0.0, "delta": 0.6045, "gamma": 0.0338, "vega": 0.0463, "theta": -0.0021, "rho": 0.0451, "theo": 3.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "EVC290119P00012500", "bid": 3.5, "bid_size": 28.0, "ask": 8.5, "ask_size": 28.0, "iv": 0.7693, "open_interest": 0.0, "volume": 0.0, "delta": -0.3498, "gamma": 0.0354, "vega": 0.0464, "theta": -0.0018, "rho": -0.1409, "theo": 6.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "EVC290119C00015000", "bid": 0.5, "bid_size": 34.0, "ask": 5.0, "ask_size": 46.0, "iv": 0.836, "open_interest": 0.0, "volume": 0.0, "delta": 0.542, "gamma": 0.0355, "vega": 0.0483, "theta": -0.0022, "rho": 0.0441, "theo": 2.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "EVC290119P00015000", "bid": 5.5, "bid_size": 36.0, "ask": 10.5, "ask_size": 34.0, "iv": 0.7813, "open_interest": 0.0, "volume": 0.0, "delta": -0.4188, "gamma": 0.0394, "vega": 0.0482, "theta": -0.0018, "rho": -0.1613, "theo": 8.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "EVC290119C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 56.0, "iv": 0.8503, "open_interest": 0.0, "volume": 0.0, "delta": 0.4899, "gamma": 0.036, "vega": 0.049, "theta": -0.0022, "rho": 0.0424, "theo": 2.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "EVC290119P00017500", "bid": 7.5, "bid_size": 32.0, "ask": 12.5, "ask_size": 28.0, "iv": 0.7724, "open_interest": 0.0, "volume": 0.0, "delta": -0.4804, "gamma": 0.0424, "vega": 0.0486, "theta": -0.0017, "rho": -0.1763, "theo": 10.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}], "symbol": "EVC", "security_type": "stock", "exchange_id": 3, "current_price": 9.3, "price_change": 0.31, "price_change_percent": 3.4483, "bid": 6.97, "ask": 9.5, "bid_size": 100, "ask_size": 100, "open": 8.95, "high": 9.48, "low": 8.95, "close": 9.3, "prev_day_close": 8.99, "volume": 2354515, "iv30": 74.654, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202381, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "EVC"}