{"timestamp": "2026-11-11 02:05:33", "data": {"options": [{"option": "EVTC261120C00015000", "bid": 15.8, "bid_size": 12.0, "ask": 20.5, "ask_size": 9.0, "iv": 2.2063, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0011, "vega": 0.0004, "theta": -0.0024, "rho": 0.0013, "theo": 18.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.3, "last_trade_time": "2026-04-20T15:18:15", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "EVTC261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 5.9604, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.001, "vega": 0.0005, "theta": -0.0043, "rho": 0.0, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EVTC261120C00017500", "bid": 13.3, "bid_size": 12.0, "ask": 18.0, "ask_size": 9.0, "iv": 1.8028, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0018, "vega": 0.0007, "theta": -0.004, "rho": 0.0019, "theo": 15.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.26, "last_trade_time": "2026-04-20T15:15:32", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "EVTC261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 5.046, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0017, "vega": 0.0008, "theta": -0.0056, "rho": -0.0001, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EVTC261120C00020000", "bid": 10.7, "bid_size": 8.0, "ask": 15.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0032, "vega": 0.0012, "theta": -0.006, "rho": 0.0027, "theo": 13.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "EVTC261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 4.2677, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0031, "vega": 0.0012, "theta": -0.0073, "rho": -0.0001, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "EVTC261120C00022500", "bid": 9.8, "bid_size": 8.0, "ask": 13.0, "ask_size": 13.0, "iv": 2.2595, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.006, "vega": 0.0019, "theta": -0.0086, "rho": 0.0036, "theo": 10.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "EVTC261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 1.3432, "open_interest": 4.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0059, "vega": 0.002, "theta": -0.0097, "rho": -0.0001, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T09:30:31", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "EVTC261120C00025000", "bid": 7.9, "bid_size": 1.0, "ask": 8.4, "ask_size": 4.0, "iv": 0.8584, "open_interest": 10.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0119, "vega": 0.0032, "theta": -0.0122, "rho": 0.0048, "theo": 8.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-07-01T12:55:51", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "EVTC261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.9047, "open_interest": 14.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0118, "vega": 0.0032, "theta": -0.0131, "rho": -0.0003, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:48:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "EVTC261120C00030000", "bid": 2.5, "bid_size": 12.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.9996, "open_interest": 5.0, "volume": 0.0, "delta": 0.8847, "gamma": 0.0685, "vega": 0.0107, "theta": -0.0262, "rho": 0.0081, "theo": 3.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T12:56:37", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "EVTC261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.8354, "open_interest": 3.0, "volume": 0.0, "delta": -0.1143, "gamma": 0.0685, "vega": 0.0107, "theta": -0.0266, "rho": -0.0012, "theo": 0.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T09:30:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EVTC261120C00035000", "bid": 0.1, "bid_size": 8.0, "ask": 0.3, "ask_size": 13.0, "iv": 0.3636, "open_interest": 172.0, "volume": 0.0, "delta": 0.2121, "gamma": 0.1322, "vega": 0.016, "theta": -0.0316, "rho": 0.0022, "theo": 0.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T10:23:53", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "EVTC261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.5793, "open_interest": 7.0, "volume": 0.0, "delta": -0.7881, "gamma": 0.1327, "vega": 0.0159, "theta": -0.0314, "rho": -0.0065, "theo": 2.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T09:30:08", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "EVTC261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 2.1617, "open_interest": 0.0, "volume": 0.0, "delta": 0.0455, "gamma": 0.0266, "vega": 0.0053, "theta": -0.0159, "rho": 0.0005, "theo": 0.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EVTC261120P00040000", "bid": 4.5, "bid_size": 9.0, "ask": 8.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9553, "gamma": 0.0272, "vega": 0.0051, "theta": -0.0153, "rho": -0.0059, "theo": 6.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "EVTC261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 2.6782, "open_interest": 0.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0097, "vega": 0.0025, "theta": -0.0096, "rho": 0.0002, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EVTC261120P00045000", "bid": 9.5, "bid_size": 13.0, "ask": 14.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0102, "vega": 0.0022, "theta": -0.0087, "rho": -0.0047, "theo": 11.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-04-20T15:17:02", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "EVTC261218C00017500", "bid": 13.1, "bid_size": 6.0, "ask": 18.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.006, "vega": 0.007, "theta": -0.0107, "rho": 0.0085, "theo": 15.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "EVTC261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 20.0, "iv": 1.0622, "open_interest": 0.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0056, "vega": 0.0076, "theta": -0.0115, "rho": -0.0013, "theo": 0.1763, "change": 0.0, "open": 0.0, "high": 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": "EVTC261218C00020000", "bid": 12.5, "bid_size": 12.0, "ask": 15.5, "ask_size": 11.0, "iv": 1.5252, "open_interest": 0.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0092, "vega": 0.0095, "theta": -0.0125, "rho": 0.0104, "theo": 13.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "EVTC261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 2.1892, "open_interest": 0.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0087, "vega": 0.0101, "theta": -0.0131, "rho": -0.0018, "theo": 0.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EVTC261218C00022500", "bid": 9.8, "bid_size": 12.0, "ask": 13.0, "ask_size": 11.0, "iv": 1.2026, "open_interest": 0.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0142, "vega": 0.0129, "theta": -0.0144, "rho": 0.0126, "theo": 10.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "EVTC261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.8372, "open_interest": 0.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0136, "vega": 0.0134, "theta": -0.0148, "rho": -0.0026, "theo": 0.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "EVTC261218C00025000", "bid": 6.1, "bid_size": 12.0, "ask": 10.5, "ask_size": 11.0, "iv": 0.6586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9052, "gamma": 0.0224, "vega": 0.0175, "theta": -0.0164, "rho": 0.0147, "theo": 8.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "EVTC261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.5189, "open_interest": 0.0, "volume": 0.0, "delta": -0.0942, "gamma": 0.0217, "vega": 0.018, "theta": -0.0167, "rho": -0.0037, "theo": 0.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EVTC261218C00030000", "bid": 1.6, "bid_size": 12.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.473, "open_interest": 4.0, "volume": 0.0, "delta": 0.7583, "gamma": 0.0617, "vega": 0.033, "theta": -0.0206, "rho": 0.0176, "theo": 3.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.78, "last_trade_time": "2026-11-06T12:59:01", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "EVTC261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.9373, "open_interest": 0.0, "volume": 0.0, "delta": -0.2393, "gamma": 0.0609, "vega": 0.0331, "theta": -0.0206, "rho": -0.0094, "theo": 0.7686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EVTC261218C00035000", "bid": 0.05, "bid_size": 12.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.7723, "open_interest": 5.0, "volume": 0.0, "delta": 0.3541, "gamma": 0.0854, "vega": 0.0396, "theta": -0.0212, "rho": 0.0104, "theo": 0.9621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T10:28:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EVTC261218P00035000", "bid": 0.4, "bid_size": 5.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.3377, "open_interest": 0.0, "volume": 0.0, "delta": -0.6408, "gamma": 0.085, "vega": 0.0396, "theta": -0.0209, "rho": -0.0255, "theo": 2.9142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "EVTC261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.119, "open_interest": 1.0, "volume": 0.0, "delta": 0.1596, "gamma": 0.0415, "vega": 0.026, "theta": -0.0183, "rho": 0.0048, "theo": 0.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EVTC261218P00040000", "bid": 4.5, "bid_size": 11.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8354, "gamma": 0.0417, "vega": 0.026, "theta": -0.0177, "rho": -0.0312, "theo": 7.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "EVTC261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.3838, "open_interest": 0.0, "volume": 0.0, "delta": 0.0972, "gamma": 0.0236, "vega": 0.0184, "theta": -0.016, "rho": 0.003, "theo": 0.2962, "change": 0.0, "open": 0.0, "high": 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": "EVTC261218P00045000", "bid": 9.5, "bid_size": 10.0, "ask": 14.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8988, "gamma": 0.024, "vega": 0.0184, "theta": -0.0151, "rho": -0.031, "theo": 12.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "EVTC270219C00015000", "bid": 16.0, "bid_size": 10.0, "ask": 20.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0045, "vega": 0.0134, "theta": -0.0036, "rho": 0.0377, "theo": 18.5592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "EVTC270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.8979, "open_interest": 0.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0045, "vega": 0.0134, "theta": -0.0064, "rho": -0.0038, "theo": 0.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EVTC270219C00017500", "bid": 13.7, "bid_size": 12.0, "ask": 18.0, "ask_size": 10.0, "iv": 0.5718, "open_interest": 0.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0066, "vega": 0.017, "theta": -0.0046, "rho": 0.0434, "theo": 16.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "EVTC270219P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.6094, "open_interest": 0.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0066, "vega": 0.0171, "theta": -0.007, "rho": -0.0049, "theo": 0.3352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "EVTC270219C00020000", "bid": 11.3, "bid_size": 9.0, "ask": 16.0, "ask_size": 7.0, "iv": 0.6831, "open_interest": 0.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0097, "vega": 0.0215, "theta": -0.0056, "rho": 0.0487, "theo": 13.7435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "EVTC270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.364, "open_interest": 0.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0097, "vega": 0.0216, "theta": -0.0077, "rho": -0.0065, "theo": 0.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EVTC270219C00022500", "bid": 9.0, "bid_size": 4.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.5821, "open_interest": 1.0, "volume": 0.0, "delta": 0.915, "gamma": 0.0142, "vega": 0.0272, "theta": -0.0066, "rho": 0.0534, "theo": 11.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-07-01T10:46:04", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "EVTC270219P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.1484, "open_interest": 0.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.0144, "vega": 0.0273, "theta": -0.0083, "rho": -0.0085, "theo": 0.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EVTC270219C00025000", "bid": 6.6, "bid_size": 9.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.4647, "open_interest": 0.0, "volume": 0.0, "delta": 0.8829, "gamma": 0.0213, "vega": 0.0344, "theta": -0.0075, "rho": 0.057, "theo": 9.0013, "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": 9.15000009536743}, {"option": "EVTC270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.9538, "open_interest": 0.0, "volume": 0.0, "delta": -0.1181, "gamma": 0.0215, "vega": 0.0346, "theta": -0.0089, "rho": -0.0114, "theo": 0.5948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EVTC270219C00030000", "bid": 2.1, "bid_size": 12.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.3236, "open_interest": 5.0, "volume": 0.0, "delta": 0.7504, "gamma": 0.0502, "vega": 0.0554, "theta": -0.0092, "rho": 0.0574, "theo": 4.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-10-23T12:35:31", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "EVTC270219P00030000", "bid": 0.7, "bid_size": 4.0, "ask": 1.2, "ask_size": 4.0, "iv": 0.3448, "open_interest": 311.0, "volume": 0.0, "delta": -0.2537, "gamma": 0.0514, "vega": 0.0558, "theta": -0.01, "rho": -0.0227, "theo": 1.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.26, "last_trade_time": "2026-11-06T09:30:23", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "EVTC270219C00035000", "bid": 0.6, "bid_size": 12.0, "ask": 3.0, "ask_size": 12.0, "iv": 0.3471, "open_interest": 7.0, "volume": 0.0, "delta": 0.4254, "gamma": 0.0741, "vega": 0.0683, "theta": -0.01, "rho": 0.0354, "theo": 1.4945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-09T14:20:09", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "EVTC270219P00035000", "bid": 0.5, "bid_size": 12.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.2537, "open_interest": 0.0, "volume": 0.0, "delta": -0.5941, "gamma": 0.079, "vega": 0.0669, "theta": -0.0104, "rho": -0.0438, "theo": 3.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "EVTC270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.663, "open_interest": 136.0, "volume": 0.0, "delta": 0.2257, "gamma": 0.0441, "vega": 0.0525, "theta": -0.0099, "rho": 0.0187, "theo": 0.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-07-30T14:33:57", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EVTC270219P00040000", "bid": 4.5, "bid_size": 11.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8035, "gamma": 0.0488, "vega": 0.0474, "theta": -0.01, "rho": -0.0484, "theo": 7.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "EVTC270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.8277, "open_interest": 0.0, "volume": 0.0, "delta": 0.1518, "gamma": 0.0279, "vega": 0.0411, "theta": -0.0096, "rho": 0.0124, "theo": 0.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EVTC270219P00045000", "bid": 9.5, "bid_size": 7.0, "ask": 14.4, "ask_size": 7.0, "iv": 0.3984, "open_interest": 0.0, "volume": 0.0, "delta": -0.8802, "gamma": 0.0318, "vega": 0.0337, "theta": -0.0092, "rho": -0.045, "theo": 12.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "EVTC270521C00015000", "bid": 16.5, "bid_size": 4.0, "ask": 21.0, "ask_size": 7.0, "iv": 0.8373, "open_interest": 1.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0051, "vega": 0.0229, "theta": -0.001, "rho": 0.0558, "theo": 18.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.6, "last_trade_time": "2026-10-12T14:52:07", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "EVTC270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 16.0, "iv": 0.6648, "open_interest": 0.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.005, "vega": 0.0229, "theta": -0.0046, "rho": -0.0097, "theo": 0.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "EVTC270521C00017500", "bid": 14.0, "bid_size": 12.0, "ask": 18.5, "ask_size": 13.0, "iv": 0.6817, "open_interest": 0.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0073, "vega": 0.0291, "theta": -0.002, "rho": 0.0678, "theo": 16.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "EVTC270521P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.1763, "open_interest": 0.0, "volume": 0.0, "delta": -0.0621, "gamma": 0.0073, "vega": 0.0294, "theta": -0.0052, "rho": -0.0129, "theo": 0.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EVTC270521C00020000", "bid": 11.6, "bid_size": 9.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.5634, "open_interest": 0.0, "volume": 0.0, "delta": 0.9112, "gamma": 0.0103, "vega": 0.0368, "theta": -0.0031, "rho": 0.0784, "theo": 13.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "EVTC270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.9977, "open_interest": 0.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0104, "vega": 0.0371, "theta": -0.0058, "rho": -0.0171, "theo": 0.6899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EVTC270521C00022500", "bid": 9.5, "bid_size": 12.0, "ask": 14.0, "ask_size": 13.0, "iv": 0.5536, "open_interest": 0.0, "volume": 0.0, "delta": 0.8812, "gamma": 0.0145, "vega": 0.0461, "theta": -0.0042, "rho": 0.0862, "theo": 11.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "EVTC270521P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.8408, "open_interest": 0.0, "volume": 0.0, "delta": -0.1144, "gamma": 0.0147, "vega": 0.0464, "theta": -0.0064, "rho": -0.0226, "theo": 0.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EVTC270521C00025000", "bid": 7.1, "bid_size": 12.0, "ask": 11.5, "ask_size": 11.0, "iv": 0.4444, "open_interest": 0.0, "volume": 0.0, "delta": 0.8402, "gamma": 0.0203, "vega": 0.0569, "theta": -0.0053, "rho": 0.091, "theo": 9.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "EVTC270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.6992, "open_interest": 1.0, "volume": 0.0, "delta": -0.1559, "gamma": 0.0205, "vega": 0.0573, "theta": -0.0071, "rho": -0.03, "theo": 1.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-22T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EVTC270521C00030000", "bid": 3.2, "bid_size": 12.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.3664, "open_interest": 1.0, "volume": 0.0, "delta": 0.7041, "gamma": 0.0368, "vega": 0.0818, "theta": -0.0072, "rho": 0.0897, "theo": 5.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "EVTC270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.442, "open_interest": 0.0, "volume": 0.0, "delta": -0.2948, "gamma": 0.0376, "vega": 0.0823, "theta": -0.008, "rho": -0.053, "theo": 1.9941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EVTC270521C00035000", "bid": 0.4, "bid_size": 6.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.339, "open_interest": 4.0, "volume": 0.0, "delta": 0.4826, "gamma": 0.0487, "vega": 0.0949, "theta": -0.0079, "rho": 0.0677, "theo": 2.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-28T09:30:04", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "EVTC270521P00035000", "bid": 1.1, "bid_size": 12.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.2584, "open_interest": 1.0, "volume": 0.0, "delta": -0.5253, "gamma": 0.0514, "vega": 0.0942, "theta": -0.008, "rho": -0.0841, "theo": 4.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "EVTC270521C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.4799, "open_interest": 5.0, "volume": 0.0, "delta": 0.2918, "gamma": 0.0403, "vega": 0.0821, "theta": -0.0072, "rho": 0.0432, "theo": 1.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-11-04T10:03:33", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EVTC270521P00040000", "bid": 4.7, "bid_size": 12.0, "ask": 9.2, "ask_size": 3.0, "iv": 0.2177, "open_interest": 0.0, "volume": 0.0, "delta": -0.7317, "gamma": 0.0452, "vega": 0.077, "theta": -0.0069, "rho": -0.0954, "theo": 7.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "EVTC270521C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.5999, "open_interest": 1.0, "volume": 0.0, "delta": 0.1896, "gamma": 0.0287, "vega": 0.0651, "theta": -0.0064, "rho": 0.0283, "theo": 0.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-14T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EVTC270521P00045000", "bid": 9.5, "bid_size": 9.0, "ask": 14.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8481, "gamma": 0.0348, "vega": 0.0536, "theta": -0.0055, "rho": -0.0842, "theo": 12.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}], "symbol": "EVTC", "security_type": "stock", "exchange_id": 3, "current_price": 33.11, "price_change": -0.29, "price_change_percent": -0.8683, "bid": 29.33, "ask": 53.07, "bid_size": 200, "ask_size": 100, "open": 33.38, "high": 33.445, "low": 32.91, "close": 33.11, "prev_day_close": 33.4, "volume": 326591, "iv30": 38.903, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 21108441809, "last_trade_time": "2026-11-10T15:59:57", "tick": "up"}, "symbol": "EVTC"}