{"timestamp": "2026-11-10 02:05:36", "data": {"options": [{"option": "EVLV261120C00001000", "bid": 3.0, "bid_size": 157.0, "ask": 4.2, "ask_size": 55.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0036, "vega": 0.0001, "theta": -0.001, "rho": 0.0004, "theo": 3.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.88, "last_trade_time": "2026-11-04T12:55:27", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "EVLV261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2239.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0036, "vega": 0.0001, "theta": -0.0015, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 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": "EVLV261120C00002000", "bid": 2.4, "bid_size": 157.0, "ask": 3.1, "ask_size": 47.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0129, "vega": 0.0002, "theta": -0.0016, "rho": 0.0007, "theo": 2.7848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-11-05T13:02:51", "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "EVLV261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2162.0, "iv": 7.218, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0129, "vega": 0.0002, "theta": -0.002, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EVLV261120C00003000", "bid": 1.65, "bid_size": 52.0, "ask": 1.95, "ask_size": 104.0, "iv": 1.6034, "open_interest": 139.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0513, "vega": 0.0005, "theta": -0.0032, "rho": 0.001, "theo": 1.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-06T13:54:46", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EVLV261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2396.0, "iv": 4.5884, "open_interest": 0.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0515, "vega": 0.0005, "theta": -0.0034, "rho": 0.0, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EVLV261120C00004000", "bid": 0.8, "bid_size": 24.0, "ask": 1.0, "ask_size": 74.0, "iv": 1.2938, "open_interest": 46.0, "volume": 3.0, "delta": 0.8723, "gamma": 0.2593, "vega": 0.0018, "theta": -0.0076, "rho": 0.0012, "theo": 0.8376, "change": 0.19, "open": 0.8, "high": 0.84, "low": 0.8, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-09T15:21:18", "percent_change": 29.2308, "prev_day_close": 0.650000005960464}, {"option": "EVLV261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 753.0, "iv": 1.2054, "open_interest": 83.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.2607, "vega": 0.0018, "theta": -0.0078, "rho": -0.0002, "theo": 0.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:54:56", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "EVLV261120C00005000", "bid": 0.05, "bid_size": 1163.0, "ask": 0.3, "ask_size": 2.0, "iv": 0.719, "open_interest": 596.0, "volume": 46.0, "delta": 0.4018, "gamma": 0.588, "vega": 0.0032, "theta": -0.0118, "rho": 0.0006, "theo": 0.1733, "change": 0.075, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:07:58", "percent_change": 42.8571, "prev_day_close": 0.175000000745058}, {"option": "EVLV261120P00005000", "bid": 0.2, "bid_size": 467.0, "ask": 0.75, "ask_size": 313.0, "iv": 1.0458, "open_interest": 37.0, "volume": 0.0, "delta": -0.6049, "gamma": 0.5936, "vega": 0.0032, "theta": -0.0118, "rho": -0.0008, "theo": 0.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T10:21:36", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EVLV261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.8821, "open_interest": 80.0, "volume": 1.0, "delta": 0.0837, "gamma": 0.2077, "vega": 0.0013, "theta": -0.0049, "rho": 0.0001, "theo": 0.0259, "change": 0.105, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T10:15:27", "percent_change": 420.0, "prev_day_close": 0.025000000372529}, {"option": "EVLV261120P00006000", "bid": 1.05, "bid_size": 177.0, "ask": 1.8, "ask_size": 166.0, "iv": 1.7209, "open_interest": 1.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.2161, "vega": 0.0011, "theta": -0.005, "rho": -0.0008, "theo": 1.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-09-25T10:34:09", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "EVLV261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1115.0, "iv": 2.6506, "open_interest": 1.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0547, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T09:46:05", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "EVLV261120P00007000", "bid": 2.05, "bid_size": 160.0, "ask": 2.8, "ask_size": 152.0, "iv": 2.294, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0468, "vega": 0.0001, "theta": -0.0015, "rho": -0.0001, "theo": 2.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "EVLV261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1276.0, "iv": 3.7415, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0156, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EVLV261120P00008000", "bid": 2.7, "bid_size": 157.0, "ask": 4.0, "ask_size": 97.0, "iv": 2.3897, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 3.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "EVLV261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 241.0, "iv": 2.7083, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0049, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 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": "EVLV261120P00009000", "bid": 3.6, "bid_size": 157.0, "ask": 5.2, "ask_size": 97.0, "iv": 2.9997, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 4.235, "change": 0.0, "open": 0.0, "high": 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": "EVLV261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1285.0, "iv": 4.1293, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0017, "vega": 0.0, "theta": -0.0001, "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": 0.375}, {"option": "EVLV261120P00010000", "bid": 4.6, "bid_size": 157.0, "ask": 6.4, "ask_size": 97.0, "iv": 3.7681, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 5.235, "change": 0.0, "open": 0.0, "high": 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": "EVLV261218C00001000", "bid": 3.2, "bid_size": 121.0, "ask": 4.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0059, "vega": 0.0003, "theta": -0.0006, "rho": 0.0011, "theo": 3.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.56, "last_trade_time": "2026-11-06T11:34:54", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "EVLV261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2493.0, "iv": 5.8842, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0059, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EVLV261218C00002000", "bid": 2.2, "bid_size": 157.0, "ask": 2.95, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0202, "vega": 0.0007, "theta": -0.001, "rho": 0.0021, "theo": 2.8016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "EVLV261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2430.0, "iv": 3.3595, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0202, "vega": 0.0007, "theta": -0.0013, "rho": -0.0001, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EVLV261218C00003000", "bid": 1.25, "bid_size": 306.0, "ask": 2.0, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0675, "vega": 0.0016, "theta": -0.0017, "rho": 0.0031, "theo": 1.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "EVLV261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2326.0, "iv": 2.117, "open_interest": 0.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0678, "vega": 0.0016, "theta": -0.0019, "rho": -0.0003, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EVLV261218C00004000", "bid": 0.7, "bid_size": 293.0, "ask": 1.1, "ask_size": 135.0, "iv": 0.6638, "open_interest": 3.0, "volume": 0.0, "delta": 0.832, "gamma": 0.248, "vega": 0.004, "theta": -0.0032, "rho": 0.0034, "theo": 0.8955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-28T15:17:26", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "EVLV261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 483.0, "iv": 0.6477, "open_interest": 150.0, "volume": 0.0, "delta": -0.1709, "gamma": 0.2499, "vega": 0.004, "theta": -0.0033, "rho": -0.0009, "theo": 0.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T09:59:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EVLV261218C00005000", "bid": 0.1, "bid_size": 2165.0, "ask": 0.5, "ask_size": 1035.0, "iv": 0.6178, "open_interest": 30.0, "volume": 10.0, "delta": 0.4611, "gamma": 0.4113, "vega": 0.0062, "theta": -0.0049, "rho": 0.0021, "theo": 0.2999, "change": 0.1, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:46:18", "percent_change": 40.0, "prev_day_close": 0.25}, {"option": "EVLV261218P00005000", "bid": 0.25, "bid_size": 1684.0, "ask": 0.85, "ask_size": 1116.0, "iv": 0.6914, "open_interest": 7.0, "volume": 3.0, "delta": -0.5462, "gamma": 0.4182, "vega": 0.0062, "theta": -0.005, "rho": -0.0027, "theo": 0.5045, "change": -0.315, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T13:55:55", "percent_change": -38.1818, "prev_day_close": 0.824999988079071}, {"option": "EVLV261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 209.0, "iv": 0.6239, "open_interest": 12.0, "volume": 3.0, "delta": 0.209, "gamma": 0.2518, "vega": 0.0045, "theta": -0.0042, "rho": 0.001, "theo": 0.1185, "change": -0.285, "open": 0.13, "high": 0.13, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:50:54", "percent_change": -76.0, "prev_day_close": 0.375}, {"option": "EVLV261218P00006000", "bid": 1.05, "bid_size": 342.0, "ask": 1.8, "ask_size": 319.0, "iv": 0.9379, "open_interest": 0.0, "volume": 0.0, "delta": -0.8027, "gamma": 0.2603, "vega": 0.0043, "theta": -0.0042, "rho": -0.0034, "theo": 1.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EVLV261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2426.0, "iv": 1.5421, "open_interest": 0.0, "volume": 0.0, "delta": 0.1065, "gamma": 0.1411, "vega": 0.0029, "theta": -0.003, "rho": 0.0005, "theo": 0.0578, "change": 0.0, "open": 0.0, "high": 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": "EVLV261218P00007000", "bid": 2.05, "bid_size": 181.0, "ask": 2.8, "ask_size": 159.0, "iv": 1.2497, "open_interest": 0.0, "volume": 0.0, "delta": -0.9085, "gamma": 0.1503, "vega": 0.0025, "theta": -0.003, "rho": -0.0032, "theo": 2.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "EVLV261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.8714, "open_interest": 10.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.083, "vega": 0.0018, "theta": -0.0021, "rho": 0.0003, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T14:34:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EVLV261218P00008000", "bid": 2.7, "bid_size": 156.0, "ask": 3.9, "ask_size": 96.0, "iv": 1.1626, "open_interest": 0.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.0936, "vega": 0.0013, "theta": -0.0021, "rho": -0.0023, "theo": 3.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "EVLV270115C00000500", "bid": 3.4, "bid_size": 121.0, "ask": 5.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.997, "gamma": 0.003, "vega": 0.0003, "theta": -0.0002, "rho": 0.0009, "theo": 4.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-06-01T13:21:48", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "EVLV270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 2.9711, "open_interest": 1.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.003, "vega": 0.0003, "theta": -0.0007, "rho": -0.0001, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-05-20T11:13:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EVLV270115C00001000", "bid": 2.9, "bid_size": 125.0, "ask": 4.5, "ask_size": 37.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.007, "vega": 0.0006, "theta": -0.0004, "rho": 0.0018, "theo": 3.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-24T11:01:54", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "EVLV270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3490.0, "iv": 4.5015, "open_interest": 10.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.007, "vega": 0.0006, "theta": -0.0008, "rho": -0.0001, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2025-03-10T12:34:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EVLV270115C00001500", "bid": 2.4, "bid_size": 156.0, "ask": 4.0, "ask_size": 45.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0134, "vega": 0.0008, "theta": -0.0005, "rho": 0.0027, "theo": 3.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.37, "last_trade_time": "2026-06-01T14:33:33", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "EVLV270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3513.0, "iv": 3.3037, "open_interest": 26.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0134, "vega": 0.0008, "theta": -0.0009, "rho": -0.0002, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2025-06-26T15:40:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EVLV270115C00002000", "bid": 1.9, "bid_size": 422.0, "ask": 3.5, "ask_size": 270.0, "iv": 0.0, "open_interest": 132.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.024, "vega": 0.0012, "theta": -0.0008, "rho": 0.0035, "theo": 2.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-17T12:57:40", "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "EVLV270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3765.0, "iv": 2.5725, "open_interest": 141.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0241, "vega": 0.0012, "theta": -0.0011, "rho": -0.0003, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2025-08-13T15:15:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EVLV270115C00002500", "bid": 1.75, "bid_size": 364.0, "ask": 2.8, "ask_size": 178.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0424, "vega": 0.0018, "theta": -0.001, "rho": 0.0043, "theo": 2.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-05-13T10:30:27", "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "EVLV270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 15.0, "iv": 1.1686, "open_interest": 3.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0427, "vega": 0.0018, "theta": -0.0013, "rho": -0.0004, "theo": 0.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-23T14:27:59", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "EVLV270115C00003000", "bid": 0.95, "bid_size": 706.0, "ask": 2.0, "ask_size": 67.0, "iv": 0.0, "open_interest": 460.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0755, "vega": 0.0026, "theta": -0.0014, "rho": 0.005, "theo": 1.8598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-29T13:38:52", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "EVLV270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 3128.0, "iv": 1.7775, "open_interest": 174.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.076, "vega": 0.0026, "theta": -0.0016, "rho": -0.0006, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-07T12:38:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EVLV270115C00003500", "bid": 0.85, "bid_size": 444.0, "ask": 1.9, "ask_size": 207.0, "iv": 0.6397, "open_interest": 32.0, "volume": 0.0, "delta": 0.8885, "gamma": 0.1337, "vega": 0.004, "theta": -0.0019, "rho": 0.0054, "theo": 1.3993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-09-24T09:30:38", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "EVLV270115P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1987.0, "iv": 1.444, "open_interest": 236.0, "volume": 0.0, "delta": -0.115, "gamma": 0.1349, "vega": 0.004, "theta": -0.0021, "rho": -0.0011, "theo": 0.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-12T14:39:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EVLV270115C00004000", "bid": 0.8, "bid_size": 15.0, "ask": 1.15, "ask_size": 546.0, "iv": 0.6168, "open_interest": 667.0, "volume": 0.0, "delta": 0.7984, "gamma": 0.2217, "vega": 0.0058, "theta": -0.0026, "rho": 0.0054, "theo": 0.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-21T09:39:16", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "EVLV270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 31.0, "iv": 0.5486, "open_interest": 73.0, "volume": 0.0, "delta": -0.2062, "gamma": 0.2243, "vega": 0.0058, "theta": -0.0027, "rho": -0.0019, "theo": 0.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T09:32:03", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "EVLV270115C00004500", "bid": 0.65, "bid_size": 10.0, "ask": 0.75, "ask_size": 147.0, "iv": 0.6686, "open_interest": 270.0, "volume": 0.0, "delta": 0.6564, "gamma": 0.3042, "vega": 0.0076, "theta": -0.0033, "rho": 0.0048, "theo": 0.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-10-23T15:34:03", "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "EVLV270115P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 45.0, "iv": 0.4551, "open_interest": 1072.0, "volume": 0.0, "delta": -0.3504, "gamma": 0.3093, "vega": 0.0076, "theta": -0.0034, "rho": -0.0032, "theo": 0.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T14:48:23", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "EVLV270115C00005000", "bid": 0.3, "bid_size": 20.0, "ask": 0.45, "ask_size": 14.0, "iv": 0.5524, "open_interest": 1168.0, "volume": 1.0, "delta": 0.4971, "gamma": 0.3248, "vega": 0.0082, "theta": -0.0036, "rho": 0.0037, "theo": 0.4143, "change": 0.06, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T09:34:25", "percent_change": 17.1429, "prev_day_close": 0.350000008940697}, {"option": "EVLV270115P00005000", "bid": 0.5, "bid_size": 33.0, "ask": 0.7, "ask_size": 64.0, "iv": 0.6019, "open_interest": 1357.0, "volume": 0.0, "delta": -0.5127, "gamma": 0.3324, "vega": 0.0081, "theta": -0.0037, "rho": -0.0044, "theo": 0.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T10:03:43", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EVLV270115C00005500", "bid": 0.2, "bid_size": 25.0, "ask": 0.35, "ask_size": 366.0, "iv": 0.6285, "open_interest": 899.0, "volume": 0.0, "delta": 0.364, "gamma": 0.2919, "vega": 0.0077, "theta": -0.0036, "rho": 0.0028, "theo": 0.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T15:58:21", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "EVLV270115P00005500", "bid": 0.75, "bid_size": 834.0, "ask": 1.25, "ask_size": 845.0, "iv": 0.6814, "open_interest": 675.0, "volume": 90.0, "delta": -0.6491, "gamma": 0.3016, "vega": 0.0075, "theta": -0.0036, "rho": -0.0053, "theo": 0.9592, "change": -0.115, "open": 1.01, "high": 1.01, "low": 1.01, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-11-09T11:36:03", "percent_change": -10.2222, "prev_day_close": 1.125}, {"option": "EVLV270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.606, "open_interest": 6250.0, "volume": 0.0, "delta": 0.1494, "gamma": 0.1566, "vega": 0.0048, "theta": -0.0025, "rho": 0.0012, "theo": 0.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T12:58:38", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "EVLV270115P00007000", "bid": 1.95, "bid_size": 729.0, "ask": 2.5, "ask_size": 653.0, "iv": 0.0, "open_interest": 565.0, "volume": 20.0, "delta": -0.8727, "gamma": 0.1694, "vega": 0.0042, "theta": -0.0025, "rho": -0.0056, "theo": 2.288, "change": -0.235, "open": 2.24, "high": 2.24, "low": 2.24, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-11-09T11:52:27", "percent_change": -9.49495, "prev_day_close": 2.47499990463257}, {"option": "EVLV270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 166.0, "iv": 0.7571, "open_interest": 826.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.1009, "vega": 0.0033, "theta": -0.0019, "rho": 0.0007, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "EVLV270115P00008000", "bid": 2.6, "bid_size": 285.0, "ask": 4.2, "ask_size": 223.0, "iv": 1.1282, "open_interest": 0.0, "volume": 0.0, "delta": -0.9389, "gamma": 0.1164, "vega": 0.0024, "theta": -0.0018, "rho": -0.0041, "theo": 3.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "EVLV270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3789.0, "iv": 1.5271, "open_interest": 234.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0664, "vega": 0.0023, "theta": -0.0014, "rho": 0.0004, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-18T15:42:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EVLV270115P00009000", "bid": 3.5, "bid_size": 157.0, "ask": 5.1, "ask_size": 97.0, "iv": 1.0701, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.083, "vega": 0.001, "theta": -0.0013, "rho": -0.0025, "theo": 4.2378, "change": 0.0, "open": 0.0, "high": 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": "EVLV270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 13.0, "iv": 0.8774, "open_interest": 2723.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0448, "vega": 0.0016, "theta": -0.001, "rho": 0.0003, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T12:34:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EVLV270115P00010000", "bid": 4.5, "bid_size": 156.0, "ask": 6.1, "ask_size": 96.0, "iv": 1.1965, "open_interest": 3.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0224, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 5.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-07-02T14:32:25", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "EVLV270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9658, "open_interest": 61.0, "volume": 0.0, "delta": 0.024, "gamma": 0.031, "vega": 0.0012, "theta": -0.0007, "rho": 0.0002, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T15:57:34", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EVLV270115P00011000", "bid": 5.5, "bid_size": 157.0, "ask": 7.2, "ask_size": 97.0, "iv": 1.4352, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 6.235, "change": 0.0, "open": 0.0, "high": 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": "EVLV270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1942.0, "iv": 1.341, "open_interest": 488.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0218, "vega": 0.0008, "theta": -0.0005, "rho": 0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T13:32:35", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "EVLV270115P00012000", "bid": 6.5, "bid_size": 157.0, "ask": 8.2, "ask_size": 97.0, "iv": 1.5388, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 7.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "EVLV270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3678.0, "iv": 1.9822, "open_interest": 0.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0157, "vega": 0.0006, "theta": -0.0004, "rho": 0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EVLV270115P00013000", "bid": 7.5, "bid_size": 157.0, "ask": 9.2, "ask_size": 97.0, "iv": 1.6326, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 8.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "EVLV270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2798.0, "iv": 2.0671, "open_interest": 0.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0114, "vega": 0.0005, "theta": -0.0003, "rho": 0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EVLV270115P00014000", "bid": 8.5, "bid_size": 157.0, "ask": 10.2, "ask_size": 97.0, "iv": 1.7185, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 9.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "EVLV270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 16.0, "iv": 1.3803, "open_interest": 507.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0084, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-29T15:15:24", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "EVLV270115P00015000", "bid": 9.5, "bid_size": 157.0, "ask": 11.2, "ask_size": 97.0, "iv": 1.7976, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 10.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2025-11-17T15:11:41", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "EVLV270416C00001000", "bid": 3.0, "bid_size": 157.0, "ask": 4.2, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0112, "vega": 0.0022, "theta": -0.0008, "rho": 0.0031, "theo": 3.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "EVLV270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 618.0, "iv": 1.8261, "open_interest": 0.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0112, "vega": 0.0022, "theta": -0.0014, "rho": -0.0011, "theo": 0.13, "change": 0.0, "open": 0.0, "high": 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": "EVLV270416C00002000", "bid": 2.25, "bid_size": 310.0, "ask": 3.2, "ask_size": 85.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9391, "gamma": 0.0333, "vega": 0.004, "theta": -0.0011, "rho": 0.0065, "theo": 2.9881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-10-15T09:51:15", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "EVLV270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3116.0, "iv": 1.9394, "open_interest": 0.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0335, "vega": 0.0041, "theta": -0.0016, "rho": -0.0019, "theo": 0.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EVLV270416C00003000", "bid": 1.1, "bid_size": 263.0, "ask": 2.35, "ask_size": 80.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8808, "gamma": 0.0776, "vega": 0.0064, "theta": -0.0014, "rho": 0.0093, "theo": 2.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-16T09:31:37", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "EVLV270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1899.0, "iv": 1.0755, "open_interest": 601.0, "volume": 0.0, "delta": -0.1254, "gamma": 0.0786, "vega": 0.0065, "theta": -0.0017, "rho": -0.0032, "theo": 0.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T13:13:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EVLV270416C00004000", "bid": 0.7, "bid_size": 754.0, "ask": 1.55, "ask_size": 482.0, "iv": 0.5215, "open_interest": 222.0, "volume": 0.0, "delta": 0.7589, "gamma": 0.1592, "vega": 0.0099, "theta": -0.0018, "rho": 0.0104, "theo": 1.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T13:17:57", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "EVLV270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 942.0, "iv": 0.5121, "open_interest": 215.0, "volume": 0.0, "delta": -0.25, "gamma": 0.1629, "vega": 0.01, "theta": -0.002, "rho": -0.0057, "theo": 0.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-10-13T11:44:04", "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "EVLV270416C00005000", "bid": 0.5, "bid_size": 1141.0, "ask": 1.75, "ask_size": 776.0, "iv": 0.5364, "open_interest": 74.0, "volume": 20.0, "delta": 0.5607, "gamma": 0.208, "vega": 0.0124, "theta": -0.0023, "rho": 0.0085, "theo": 0.711, "change": 0.1, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T11:34:46", "percent_change": 16.6667, "prev_day_close": 0.599999994039536}, {"option": "EVLV270416P00005000", "bid": 0.65, "bid_size": 487.0, "ask": 0.95, "ask_size": 25.0, "iv": 0.5778, "open_interest": 12.0, "volume": 0.0, "delta": -0.4547, "gamma": 0.2167, "vega": 0.0124, "theta": -0.0024, "rho": -0.0098, "theo": 0.8343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "EVLV270416C00006000", "bid": 0.05, "bid_size": 3280.0, "ask": 0.55, "ask_size": 899.0, "iv": 0.5164, "open_interest": 295.0, "volume": 0.0, "delta": 0.409, "gamma": 0.1839, "vega": 0.0122, "theta": -0.0025, "rho": 0.0063, "theo": 0.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T12:42:57", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "EVLV270416P00006000", "bid": 1.3, "bid_size": 259.0, "ask": 2.05, "ask_size": 435.0, "iv": 0.7325, "open_interest": 0.0, "volume": 0.0, "delta": -0.613, "gamma": 0.1952, "vega": 0.0119, "theta": -0.0025, "rho": -0.0129, "theo": 1.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "EVLV270416C00007000", "bid": 0.1, "bid_size": 402.0, "ask": 0.5, "ask_size": 1612.0, "iv": 0.6781, "open_interest": 32.0, "volume": 5.0, "delta": 0.3157, "gamma": 0.1524, "vega": 0.0112, "theta": -0.0026, "rho": 0.0049, "theo": 0.3687, "change": -0.075, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T12:27:52", "percent_change": -20.0, "prev_day_close": 0.375}, {"option": "EVLV270416P00007000", "bid": 2.1, "bid_size": 400.0, "ask": 3.0, "ask_size": 478.0, "iv": 0.8035, "open_interest": 152.0, "volume": 0.0, "delta": -0.7116, "gamma": 0.1653, "vega": 0.0106, "theta": -0.0025, "rho": -0.0146, "theo": 2.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-10-28T12:53:12", "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "EVLV270416C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2296.0, "iv": 0.9665, "open_interest": 12.0, "volume": 0.0, "delta": 0.2542, "gamma": 0.1274, "vega": 0.0101, "theta": -0.0025, "rho": 0.0039, "theo": 0.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T12:02:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EVLV270416P00008000", "bid": 2.8, "bid_size": 309.0, "ask": 4.0, "ask_size": 297.0, "iv": 0.7908, "open_interest": 0.0, "volume": 0.0, "delta": -0.778, "gamma": 0.1415, "vega": 0.0092, "theta": -0.0023, "rho": -0.0153, "theo": 3.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "EVLV270416C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2337.0, "iv": 1.075, "open_interest": 0.0, "volume": 0.0, "delta": 0.2106, "gamma": 0.1082, "vega": 0.0091, "theta": -0.0024, "rho": 0.0032, "theo": 0.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EVLV270416P00009000", "bid": 3.8, "bid_size": 157.0, "ask": 5.0, "ask_size": 97.0, "iv": 0.901, "open_interest": 0.0, "volume": 0.0, "delta": -0.8263, "gamma": 0.1234, "vega": 0.0078, "theta": -0.0021, "rho": -0.0151, "theo": 4.355, "change": 0.0, "open": 0.0, "high": 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": "EVLV270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2942.0, "iv": 1.1671, "open_interest": 0.0, "volume": 0.0, "delta": 0.1781, "gamma": 0.0932, "vega": 0.0082, "theta": -0.0022, "rho": 0.0028, "theo": 0.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EVLV270416P00010000", "bid": 4.8, "bid_size": 157.0, "ask": 6.0, "ask_size": 97.0, "iv": 0.9961, "open_interest": 0.0, "volume": 0.0, "delta": -0.8634, "gamma": 0.1092, "vega": 0.0065, "theta": -0.0019, "rho": -0.0144, "theo": 5.3175, "change": 0.0, "open": 0.0, "high": 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": "EVLV270416C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2960.0, "iv": 1.2702, "open_interest": 0.0, "volume": 0.0, "delta": 0.1529, "gamma": 0.0813, "vega": 0.0074, "theta": -0.0021, "rho": 0.0024, "theo": 0.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EVLV270416P00011000", "bid": 5.7, "bid_size": 157.0, "ask": 7.2, "ask_size": 97.0, "iv": 1.1391, "open_interest": 0.0, "volume": 0.0, "delta": -0.893, "gamma": 0.0975, "vega": 0.0055, "theta": -0.0017, "rho": -0.0136, "theo": 6.29, "change": 0.0, "open": 0.0, "high": 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": "EVLV280121C00001000", "bid": 2.25, "bid_size": 285.0, "ask": 5.1, "ask_size": 188.0, "iv": 0.0, "open_interest": 86.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0078, "vega": 0.004, "theta": -0.0003, "rho": 0.0048, "theo": 4.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-19T13:19:05", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "EVLV280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 4489.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.008, "vega": 0.0041, "theta": -0.0008, "rho": -0.0056, "theo": 0.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "EVLV280121C00002000", "bid": 2.05, "bid_size": 456.0, "ask": 4.2, "ask_size": 175.0, "iv": 0.7073, "open_interest": 36.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0255, "vega": 0.0082, "theta": -0.0007, "rho": 0.0123, "theo": 3.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-04T10:14:36", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "EVLV280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 2803.0, "iv": 2.3419, "open_interest": 0.0, "volume": 0.0, "delta": -0.0864, "gamma": 0.0264, "vega": 0.0083, "theta": -0.0011, "rho": -0.0089, "theo": 0.464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "EVLV280121C00003000", "bid": 1.9, "bid_size": 16.0, "ask": 3.7, "ask_size": 220.0, "iv": 0.9906, "open_interest": 57.0, "volume": 0.0, "delta": 0.8782, "gamma": 0.053, "vega": 0.0123, "theta": -0.0009, "rho": 0.0188, "theo": 2.6173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-11-04T13:59:27", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "EVLV280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 2164.0, "iv": 1.5586, "open_interest": 87.0, "volume": 0.0, "delta": -0.1536, "gamma": 0.0555, "vega": 0.0124, "theta": -0.0012, "rho": -0.0128, "theo": 0.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-02-13T12:47:34", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "EVLV280121C00004000", "bid": 0.35, "bid_size": 915.0, "ask": 2.0, "ask_size": 193.0, "iv": 0.1994, "open_interest": 78.0, "volume": 0.0, "delta": 0.7865, "gamma": 0.0896, "vega": 0.0165, "theta": -0.001, "rho": 0.0225, "theo": 1.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T13:19:02", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EVLV280121P00004000", "bid": 0.55, "bid_size": 37.0, "ask": 0.95, "ask_size": 236.0, "iv": 0.6536, "open_interest": 2.0, "volume": 0.0, "delta": -0.2518, "gamma": 0.0962, "vega": 0.0167, "theta": -0.0013, "rho": -0.0183, "theo": 0.7784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "EVLV280121C00005000", "bid": 1.3, "bid_size": 1.0, "ask": 1.5, "ask_size": 260.0, "iv": 0.6359, "open_interest": 935.0, "volume": 5.0, "delta": 0.6693, "gamma": 0.1207, "vega": 0.0198, "theta": -0.0012, "rho": 0.0223, "theo": 1.3287, "change": 0.025, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 2.04082, "prev_day_close": 1.22499996423721}, {"option": "EVLV280121P00005000", "bid": 0.05, "bid_size": 2632.0, "ask": 3.3, "ask_size": 2080.0, "iv": 0.8456, "open_interest": 29.0, "volume": 0.0, "delta": -0.3811, "gamma": 0.1344, "vega": 0.0198, "theta": -0.0014, "rho": -0.0248, "theo": 1.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "EVLV280121C00007000", "bid": 0.75, "bid_size": 1.0, "ask": 0.95, "ask_size": 443.0, "iv": 0.6371, "open_interest": 1916.0, "volume": 0.0, "delta": 0.4658, "gamma": 0.1288, "vega": 0.0212, "theta": -0.0014, "rho": 0.0173, "theo": 0.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T13:15:41", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "EVLV280121P00007000", "bid": 2.2, "bid_size": 698.0, "ask": 3.1, "ask_size": 201.0, "iv": 0.6172, "open_interest": 101.0, "volume": 20.0, "delta": -0.6173, "gamma": 0.1573, "vega": 0.0194, "theta": -0.0015, "rho": -0.0333, "theo": 2.6193, "change": -0.26, "open": 2.64, "high": 2.64, "low": 2.64, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-11-09T11:52:27", "percent_change": -8.96552, "prev_day_close": 2.90000009536743}, {"option": "EVLV280121C00010000", "bid": 0.3, "bid_size": 22.0, "ask": 0.6, "ask_size": 287.0, "iv": 0.6506, "open_interest": 4628.0, "volume": 2.0, "delta": 0.2991, "gamma": 0.1026, "vega": 0.0184, "theta": -0.0013, "rho": 0.0115, "theo": 0.4528, "change": 0.0, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T12:28:22", "percent_change": -1.49012e-06, "prev_day_close": 0.400000005960464}, {"option": "EVLV280121P00010000", "bid": 4.2, "bid_size": 528.0, "ask": 6.9, "ask_size": 395.0, "iv": 0.8066, "open_interest": 53.0, "volume": 0.0, "delta": -0.8318, "gamma": 0.1474, "vega": 0.0124, "theta": -0.0013, "rho": -0.03, "theo": 5.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-03-20T11:54:35", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "EVLV280121C00012000", "bid": 0.2, "bid_size": 21.0, "ask": 0.8, "ask_size": 1851.0, "iv": 0.7702, "open_interest": 209.0, "volume": 0.0, "delta": 0.2352, "gamma": 0.0869, "vega": 0.0162, "theta": -0.0012, "rho": 0.0092, "theo": 0.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T13:57:06", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "EVLV280121P00012000", "bid": 6.1, "bid_size": 334.0, "ask": 8.6, "ask_size": 181.0, "iv": 0.7864, "open_interest": 7.0, "volume": 0.0, "delta": -0.927, "gamma": 0.141, "vega": 0.007, "theta": -0.0011, "rho": -0.0196, "theo": 7.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-02-05T10:36:23", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "EVLV280121C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1909.0, "iv": 0.9704, "open_interest": 290.0, "volume": 0.0, "delta": 0.1726, "gamma": 0.0688, "vega": 0.0134, "theta": -0.001, "rho": 0.0068, "theo": 0.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T15:34:24", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "EVLV280121P00015000", "bid": 9.0, "bid_size": 157.0, "ask": 11.8, "ask_size": 97.0, "iv": 0.957, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0124, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 10.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.53, "last_trade_time": "2026-02-12T11:59:19", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "EVLV280121C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 2248.0, "iv": 1.3449, "open_interest": 169.0, "volume": 0.0, "delta": 0.1438, "gamma": 0.0596, "vega": 0.0119, "theta": -0.001, "rho": 0.0057, "theo": 0.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-19T15:58:35", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "EVLV280121P00017000", "bid": 11.0, "bid_size": 69.0, "ask": 13.8, "ask_size": 44.0, "iv": 1.0312, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 12.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-08-31T10:16:19", "percent_change": 0.0, "prev_day_close": 12.25}], "symbol": "EVLV", "security_type": "stock", "exchange_id": 2, "current_price": 4.76, "price_change": 0.2, "price_change_percent": 4.386, "bid": 4.78, "ask": 4.82, "bid_size": 100, "ask_size": 100, "open": 4.625, "high": 4.795, "low": 4.57, "close": 4.76, "prev_day_close": 4.56, "volume": 1444963, "iv30": 65.097, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10414700732, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "EVLV"}