{"timestamp": "2026-11-10 00:14:24", "data": {"options": [{"option": "EWM261120C00018000", "bid": 8.0, "bid_size": 269.0, "ask": 10.4, "ask_size": 269.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0019, "vega": 0.0004, "theta": -0.0001, "rho": 0.0064, "theo": 9.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "EWM261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 342.0, "iv": 2.1886, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0019, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "EWM261120C00019000", "bid": 7.0, "bid_size": 269.0, "ask": 9.4, "ask_size": 269.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0027, "vega": 0.0005, "theta": -0.0005, "rho": 0.0067, "theo": 8.2981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "EWM261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 350.0, "iv": 1.9728, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0027, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 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": "EWM261120C00020000", "bid": 6.0, "bid_size": 269.0, "ask": 8.3, "ask_size": 267.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0041, "vega": 0.0006, "theta": -0.0009, "rho": 0.0071, "theo": 7.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "EWM261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 346.0, "iv": 1.7656, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0041, "vega": 0.0006, "theta": -0.0018, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "EWM261120C00021000", "bid": 5.0, "bid_size": 269.0, "ask": 7.4, "ask_size": 269.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0063, "vega": 0.0009, "theta": -0.0014, "rho": 0.0074, "theo": 6.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-02T10:42:54", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "EWM261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 338.0, "iv": 1.5654, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0063, "vega": 0.0009, "theta": -0.0022, "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": "EWM261120C00022000", "bid": 4.1, "bid_size": 269.0, "ask": 6.4, "ask_size": 269.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0102, "vega": 0.0013, "theta": -0.0021, "rho": 0.0077, "theo": 5.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "EWM261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 347.0, "iv": 1.3705, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0102, "vega": 0.0013, "theta": -0.0027, "rho": -0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "EWM261120C00023000", "bid": 3.1, "bid_size": 269.0, "ask": 5.4, "ask_size": 269.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0175, "vega": 0.0019, "theta": -0.003, "rho": 0.008, "theo": 4.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "EWM261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 340.0, "iv": 1.1792, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0176, "vega": 0.0019, "theta": -0.0035, "rho": -0.0001, "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": 0.550000011920929}, {"option": "EWM261120C00024000", "bid": 2.05, "bid_size": 269.0, "ask": 4.3, "ask_size": 269.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0328, "vega": 0.003, "theta": -0.0043, "rho": 0.0083, "theo": 3.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "EWM261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 346.0, "iv": 0.9894, "open_interest": 1.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0329, "vega": 0.003, "theta": -0.0047, "rho": -0.0002, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T12:42:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EWM261120C00025000", "bid": 1.1, "bid_size": 265.0, "ask": 3.4, "ask_size": 265.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0689, "vega": 0.005, "theta": -0.0062, "rho": 0.0084, "theo": 2.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499999403954}, {"option": "EWM261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 493.0, "iv": 0.798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.0692, "vega": 0.005, "theta": -0.0065, "rho": -0.0004, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 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": "EWM261120C00026000", "bid": 0.15, "bid_size": 692.0, "ask": 2.4, "ask_size": 289.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.8863, "gamma": 0.1706, "vega": 0.0093, "theta": -0.0094, "rho": 0.0081, "theo": 1.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-10-27T10:43:19", "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "EWM261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 29.0, "iv": 0.274, "open_interest": 0.0, "volume": 1.0, "delta": -0.114, "gamma": 0.172, "vega": 0.0093, "theta": -0.0096, "rho": -0.001, "theo": 0.0621, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:23:51", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "EWM261120C00027000", "bid": 0.1, "bid_size": 315.0, "ask": 1.0, "ask_size": 314.0, "iv": 0.2004, "open_interest": 16.0, "volume": 0.0, "delta": 0.651, "gamma": 0.448, "vega": 0.0176, "theta": -0.014, "rho": 0.0062, "theo": 0.5022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T09:42:45", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EWM261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 391.0, "iv": 0.4346, "open_interest": 2.0, "volume": 0.0, "delta": -0.3526, "gamma": 0.4539, "vega": 0.0176, "theta": -0.0142, "rho": -0.0028, "theo": 0.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-01T12:15:02", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "EWM261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 461.0, "iv": 0.4723, "open_interest": 1.0, "volume": 0.0, "delta": 0.2318, "gamma": 0.3352, "vega": 0.0146, "theta": -0.0126, "rho": 0.0022, "theo": 0.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T10:47:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EWM261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 89.0, "iv": 0.3053, "open_interest": 2.0, "volume": 0.0, "delta": -0.7778, "gamma": 0.3438, "vega": 0.0142, "theta": -0.0128, "rho": -0.0048, "theo": 0.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-10-28T14:20:14", "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "EWM261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 344.0, "iv": 0.6374, "open_interest": 0.0, "volume": 0.0, "delta": 0.0895, "gamma": 0.1346, "vega": 0.0079, "theta": -0.0085, "rho": 0.0008, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 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": "EWM261120P00029000", "bid": 0.7, "bid_size": 269.0, "ask": 2.9, "ask_size": 89.0, "iv": 0.3079, "open_interest": 0.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.1412, "vega": 0.0071, "theta": -0.0087, "rho": -0.004, "theo": 1.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-01T15:28:56", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "EWM261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": 0.0442, "gamma": 0.063, "vega": 0.0046, "theta": -0.0058, "rho": 0.0004, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "EWM261120P00030000", "bid": 1.7, "bid_size": 264.0, "ask": 4.0, "ask_size": 89.0, "iv": 0.4755, "open_interest": 2.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.0684, "vega": 0.0036, "theta": -0.006, "rho": -0.0029, "theo": 2.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T15:50:30", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "EWM261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 348.0, "iv": 0.9277, "open_interest": 0.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0338, "vega": 0.0029, "theta": -0.0042, "rho": 0.0002, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "EWM261120P00031000", "bid": 2.7, "bid_size": 269.0, "ask": 5.0, "ask_size": 89.0, "iv": 0.5855, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0384, "vega": 0.0018, "theta": -0.004, "rho": -0.0014, "theo": 3.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "EWM261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 349.0, "iv": 1.0532, "open_interest": 0.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.02, "vega": 0.0019, "theta": -0.0031, "rho": 0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "EWM261120P00032000", "bid": 3.7, "bid_size": 269.0, "ask": 6.0, "ask_size": 89.0, "iv": 0.687, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0191, "vega": 0.0008, "theta": -0.0029, "rho": -0.001, "theo": 4.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "EWM261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 349.0, "iv": 1.1697, "open_interest": 0.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0126, "vega": 0.0014, "theta": -0.0024, "rho": 0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "EWM261120P00033000", "bid": 4.7, "bid_size": 269.0, "ask": 7.0, "ask_size": 89.0, "iv": 0.782, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0076, "vega": 0.0002, "theta": -0.0026, "rho": -0.0003, "theo": 5.7252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "EWM261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 350.0, "iv": 1.2786, "open_interest": 1.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0084, "vega": 0.001, "theta": -0.0019, "rho": 0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-23T12:36:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EWM261120P00034000", "bid": 5.7, "bid_size": 269.0, "ask": 7.9, "ask_size": 83.0, "iv": 0.7934, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0025, "vega": 0.0001, "theta": -0.0024, "rho": 0.0, "theo": 6.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "EWM261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 350.0, "iv": 1.3813, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0058, "vega": 0.0007, "theta": -0.0015, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "EWM261120P00035000", "bid": 6.7, "bid_size": 269.0, "ask": 8.9, "ask_size": 83.0, "iv": 0.8738, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0007, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 7.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "EWM261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 348.0, "iv": 1.4784, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0042, "vega": 0.0006, "theta": -0.0012, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 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": "EWM261120P00036000", "bid": 7.7, "bid_size": 269.0, "ask": 10.0, "ask_size": 83.0, "iv": 1.0375, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 8.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "EWM261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 350.0, "iv": 1.5708, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0031, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 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": "EWM261120P00037000", "bid": 8.7, "bid_size": 269.0, "ask": 11.0, "ask_size": 83.0, "iv": 1.1149, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 9.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "EWM261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 346.0, "iv": 1.6588, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0023, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 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": "EWM261120P00038000", "bid": 9.7, "bid_size": 269.0, "ask": 12.0, "ask_size": 83.0, "iv": 1.189, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 10.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "EWM261218C00017000", "bid": 9.0, "bid_size": 8.0, "ask": 11.5, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0083, "vega": 0.0051, "theta": -0.0046, "rho": 0.0155, "theo": 10.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "EWM261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.6518, "open_interest": 0.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0107, "vega": 0.007, "theta": -0.0073, "rho": -0.0012, "theo": 0.115, "change": 0.0, "open": 0.0, "high": 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": "EWM261218C00018000", "bid": 8.0, "bid_size": 8.0, "ask": 10.4, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0103, "vega": 0.0055, "theta": -0.0048, "rho": 0.0164, "theo": 9.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "EWM261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 12.0, "iv": 1.1832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0134, "vega": 0.0078, "theta": -0.0074, "rho": -0.0013, "theo": 0.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "EWM261218C00019000", "bid": 7.0, "bid_size": 8.0, "ask": 9.5, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0129, "vega": 0.0064, "theta": -0.005, "rho": 0.0173, "theo": 8.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "EWM261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 8.0, "iv": 1.0644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0168, "vega": 0.0089, "theta": -0.0076, "rho": -0.0015, "theo": 0.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "EWM261218C00020000", "bid": 6.0, "bid_size": 8.0, "ask": 8.2, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0166, "vega": 0.0077, "theta": -0.0052, "rho": 0.018, "theo": 7.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "EWM261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 7.0, "iv": 0.9502, "open_interest": 0.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0215, "vega": 0.0101, "theta": -0.0077, "rho": -0.0018, "theo": 0.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "EWM261218C00021000", "bid": 5.0, "bid_size": 11.0, "ask": 7.5, "ask_size": 268.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0217, "vega": 0.0083, "theta": -0.0054, "rho": 0.0188, "theo": 6.4284, "change": 0.0, "open": 0.0, "high": 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": "EWM261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 7.0, "iv": 0.8396, "open_interest": 0.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.028, "vega": 0.0117, "theta": -0.0078, "rho": -0.0021, "theo": 0.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "EWM261218C00022000", "bid": 4.0, "bid_size": 11.0, "ask": 6.5, "ask_size": 268.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.942, "gamma": 0.029, "vega": 0.0102, "theta": -0.0056, "rho": 0.0196, "theo": 5.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "EWM261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 12.0, "iv": 0.7319, "open_interest": 0.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0375, "vega": 0.0136, "theta": -0.0079, "rho": -0.0026, "theo": 0.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "EWM261218C00023000", "bid": 3.0, "bid_size": 11.0, "ask": 5.3, "ask_size": 268.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9277, "gamma": 0.0403, "vega": 0.0117, "theta": -0.0058, "rho": 0.02, "theo": 4.4539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "EWM261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 7.0, "iv": 0.6257, "open_interest": 0.0, "volume": 0.0, "delta": -0.1051, "gamma": 0.0519, "vega": 0.0161, "theta": -0.008, "rho": -0.0032, "theo": 0.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "EWM261218C00024000", "bid": 2.15, "bid_size": 7.0, "ask": 4.5, "ask_size": 268.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9073, "gamma": 0.0589, "vega": 0.0152, "theta": -0.006, "rho": 0.0202, "theo": 3.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "EWM261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 6.0, "iv": 0.5293, "open_interest": 0.0, "volume": 0.0, "delta": -0.1376, "gamma": 0.0755, "vega": 0.0194, "theta": -0.0081, "rho": -0.0041, "theo": 0.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "EWM261218C00025000", "bid": 1.15, "bid_size": 11.0, "ask": 3.6, "ask_size": 268.0, "iv": 0.1688, "open_interest": 0.0, "volume": 0.0, "delta": 0.872, "gamma": 0.0929, "vega": 0.0182, "theta": -0.0062, "rho": 0.0208, "theo": 2.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "EWM261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 10.0, "iv": 0.4378, "open_interest": 0.0, "volume": 0.0, "delta": -0.1925, "gamma": 0.117, "vega": 0.0242, "theta": -0.0081, "rho": -0.0057, "theo": 0.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "EWM261218C00026000", "bid": 0.15, "bid_size": 60.0, "ask": 2.75, "ask_size": 268.0, "iv": 0.1565, "open_interest": 0.0, "volume": 0.0, "delta": 0.7975, "gamma": 0.1623, "vega": 0.0241, "theta": -0.0066, "rho": 0.0193, "theo": 1.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "EWM261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 12.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": -0.3015, "gamma": 0.1928, "vega": 0.0307, "theta": -0.0081, "rho": -0.0088, "theo": 0.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "EWM261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 269.0, "iv": 0.2352, "open_interest": 3.0, "volume": 0.0, "delta": 0.6051, "gamma": 0.2535, "vega": 0.0327, "theta": -0.0081, "rho": 0.0149, "theo": 0.796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T12:28:08", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EWM261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 7.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": -0.5208, "gamma": 0.2516, "vega": 0.0348, "theta": -0.0081, "rho": -0.0152, "theo": 0.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "EWM261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 280.0, "iv": 0.2973, "open_interest": 0.0, "volume": 0.0, "delta": 0.3796, "gamma": 0.2065, "vega": 0.0325, "theta": -0.0097, "rho": 0.0097, "theo": 0.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "EWM261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 12.0, "iv": 0.1868, "open_interest": 2.0, "volume": 0.0, "delta": -0.7046, "gamma": 0.1798, "vega": 0.0303, "theta": -0.0083, "rho": -0.0209, "theo": 1.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-10-28T14:20:14", "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "EWM261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 293.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": 0.2578, "gamma": 0.1411, "vega": 0.028, "theta": -0.0101, "rho": 0.0066, "theo": 0.3363, "change": 0.0, "open": 0.0, "high": 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": "EWM261218P00029000", "bid": 0.8, "bid_size": 268.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.1814, "open_interest": 0.0, "volume": 0.0, "delta": -0.7923, "gamma": 0.1204, "vega": 0.0253, "theta": -0.0084, "rho": -0.0241, "theo": 2.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "EWM261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 274.0, "iv": 0.4447, "open_interest": 0.0, "volume": 0.0, "delta": 0.1909, "gamma": 0.1002, "vega": 0.0237, "theta": -0.01, "rho": 0.0046, "theo": 0.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "EWM261218P00030000", "bid": 1.75, "bid_size": 268.0, "ask": 4.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8403, "gamma": 0.0863, "vega": 0.0214, "theta": -0.0083, "rho": -0.0263, "theo": 3.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500010728836}, {"option": "EWM261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 300.0, "iv": 0.5196, "open_interest": 0.0, "volume": 0.0, "delta": 0.1503, "gamma": 0.0748, "vega": 0.02, "theta": -0.0097, "rho": 0.0037, "theo": 0.2262, "change": 0.0, "open": 0.0, "high": 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": "EWM261218P00031000", "bid": 2.75, "bid_size": 268.0, "ask": 5.7, "ask_size": 11.0, "iv": 0.315, "open_interest": 0.0, "volume": 0.0, "delta": -0.8704, "gamma": 0.0654, "vega": 0.0185, "theta": -0.0081, "rho": -0.028, "theo": 4.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "EWM261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 301.0, "iv": 0.5886, "open_interest": 0.0, "volume": 0.0, "delta": 0.1231, "gamma": 0.0582, "vega": 0.0183, "theta": -0.0094, "rho": 0.0033, "theo": 0.1969, "change": 0.0, "open": 0.0, "high": 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": "EWM261218P00032000", "bid": 3.7, "bid_size": 268.0, "ask": 6.6, "ask_size": 6.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": -0.8912, "gamma": 0.0516, "vega": 0.0164, "theta": -0.0078, "rho": -0.0295, "theo": 5.2818, "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": 5.30000007152557}, {"option": "EWM261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 300.0, "iv": 0.6517, "open_interest": 0.0, "volume": 0.0, "delta": 0.1042, "gamma": 0.0469, "vega": 0.0158, "theta": -0.0091, "rho": 0.0027, "theo": 0.1759, "change": 0.0, "open": 0.0, "high": 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": "EWM261218P00033000", "bid": 4.7, "bid_size": 268.0, "ask": 7.7, "ask_size": 6.0, "iv": 0.3989, "open_interest": 0.0, "volume": 0.0, "delta": -0.9064, "gamma": 0.0421, "vega": 0.0146, "theta": -0.0076, "rho": -0.0309, "theo": 6.2618, "change": 0.0, "open": 0.0, "high": 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": "EWM261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 300.0, "iv": 0.7115, "open_interest": 0.0, "volume": 0.0, "delta": 0.0897, "gamma": 0.0387, "vega": 0.0139, "theta": -0.0088, "rho": 0.0022, "theo": 0.1586, "change": 0.0, "open": 0.0, "high": 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": "EWM261218P00034000", "bid": 5.7, "bid_size": 268.0, "ask": 8.7, "ask_size": 6.0, "iv": 0.447, "open_interest": 0.0, "volume": 0.0, "delta": -0.9181, "gamma": 0.0351, "vega": 0.0132, "theta": -0.0073, "rho": -0.0321, "theo": 7.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "EWM261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 300.0, "iv": 0.7667, "open_interest": 0.0, "volume": 0.0, "delta": 0.0786, "gamma": 0.0326, "vega": 0.013, "theta": -0.0085, "rho": 0.002, "theo": 0.145, "change": 0.0, "open": 0.0, "high": 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": "EWM261218P00035000", "bid": 6.7, "bid_size": 268.0, "ask": 9.7, "ask_size": 6.0, "iv": 0.4933, "open_interest": 0.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.0299, "vega": 0.012, "theta": -0.007, "rho": -0.0333, "theo": 8.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "EWM261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 300.0, "iv": 0.8193, "open_interest": 0.0, "volume": 0.0, "delta": 0.0697, "gamma": 0.0279, "vega": 0.0115, "theta": -0.0082, "rho": 0.0018, "theo": 0.1334, "change": 0.0, "open": 0.0, "high": 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": "EWM261218P00036000", "bid": 7.7, "bid_size": 268.0, "ask": 10.7, "ask_size": 6.0, "iv": 0.538, "open_interest": 0.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.0258, "vega": 0.0111, "theta": -0.0067, "rho": -0.0345, "theo": 9.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "EWM261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 300.0, "iv": 0.8697, "open_interest": 0.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.0242, "vega": 0.0108, "theta": -0.008, "rho": 0.0016, "theo": 0.124, "change": 0.0, "open": 0.0, "high": 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": "EWM261218P00037000", "bid": 8.9, "bid_size": 268.0, "ask": 11.7, "ask_size": 11.0, "iv": 0.6658, "open_interest": 0.0, "volume": 0.0, "delta": -0.9408, "gamma": 0.0225, "vega": 0.0102, "theta": -0.0064, "rho": -0.0356, "theo": 10.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "EWM270115C00020000", "bid": 5.8, "bid_size": 9.0, "ask": 8.5, "ask_size": 201.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0174, "vega": 0.0086, "theta": -0.0034, "rho": 0.0193, "theo": 7.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.07, "last_trade_time": "2026-11-02T10:42:54", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "EWM270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.4119, "open_interest": 0.0, "volume": 0.0, "delta": -0.0692, "gamma": 0.0229, "vega": 0.0154, "theta": -0.0057, "rho": -0.0036, "theo": 0.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "EWM270115C00021000", "bid": 4.9, "bid_size": 9.0, "ask": 7.5, "ask_size": 201.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0229, "vega": 0.0102, "theta": -0.0037, "rho": 0.0201, "theo": 6.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-09-18T15:42:20", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "EWM270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 7.0, "iv": 0.6827, "open_interest": 0.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.0294, "vega": 0.0176, "theta": -0.0057, "rho": -0.0042, "theo": 0.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EWM270115C00022000", "bid": 3.9, "bid_size": 9.0, "ask": 6.5, "ask_size": 201.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.031, "vega": 0.0129, "theta": -0.004, "rho": 0.0213, "theo": 5.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-09-29T09:58:57", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "EWM270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 7.0, "iv": 0.5979, "open_interest": 0.0, "volume": 0.0, "delta": -0.0994, "gamma": 0.0387, "vega": 0.0202, "theta": -0.0058, "rho": -0.005, "theo": 0.2237, "change": 0.0, "open": 0.0, "high": 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": "EWM270115C00023000", "bid": 2.95, "bid_size": 8.0, "ask": 5.5, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9264, "gamma": 0.0434, "vega": 0.0144, "theta": -0.0043, "rho": 0.0219, "theo": 4.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "EWM270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 8.0, "iv": 0.522, "open_interest": 2.0, "volume": 0.0, "delta": -0.1234, "gamma": 0.0524, "vega": 0.0236, "theta": -0.0059, "rho": -0.0061, "theo": 0.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-29T14:53:53", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EWM270115C00024000", "bid": 1.9, "bid_size": 9.0, "ask": 4.6, "ask_size": 268.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9026, "gamma": 0.0637, "vega": 0.0193, "theta": -0.0047, "rho": 0.0228, "theo": 3.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.57, "last_trade_time": "2026-06-12T11:09:35", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "EWM270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.2536, "open_interest": 1.0, "volume": 0.0, "delta": -0.1591, "gamma": 0.0737, "vega": 0.0281, "theta": -0.0059, "rho": -0.0077, "theo": 0.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-28T14:00:51", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "EWM270115C00025000", "bid": 0.9, "bid_size": 9.0, "ask": 3.8, "ask_size": 268.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8608, "gamma": 0.0997, "vega": 0.0238, "theta": -0.0052, "rho": 0.0226, "theo": 2.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000002980232}, {"option": "EWM270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 7.0, "iv": 0.3723, "open_interest": 1.0, "volume": 0.0, "delta": -0.2168, "gamma": 0.1086, "vega": 0.0339, "theta": -0.006, "rho": -0.0102, "theo": 0.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-20T12:35:37", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EWM270115C00026000", "bid": 0.1, "bid_size": 16.0, "ask": 3.0, "ask_size": 270.0, "iv": 0.176, "open_interest": 0.0, "volume": 0.0, "delta": 0.7744, "gamma": 0.1654, "vega": 0.033, "theta": -0.0059, "rho": 0.0222, "theo": 1.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "EWM270115P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 7.0, "iv": 0.2988, "open_interest": 0.0, "volume": 0.0, "delta": -0.3217, "gamma": 0.1639, "vega": 0.0412, "theta": -0.006, "rho": -0.0145, "theo": 0.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "EWM270115C00027000", "bid": 0.6, "bid_size": 14.0, "ask": 0.9, "ask_size": 15.0, "iv": 0.1447, "open_interest": 89.0, "volume": 0.0, "delta": 0.5857, "gamma": 0.2304, "vega": 0.0418, "theta": -0.0069, "rho": 0.0188, "theo": 0.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T11:38:44", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "EWM270115P00027000", "bid": 0.5, "bid_size": 15.0, "ask": 0.9, "ask_size": 14.0, "iv": 0.1453, "open_interest": 189.0, "volume": 0.0, "delta": -0.5039, "gamma": 0.2046, "vega": 0.0455, "theta": -0.0061, "rho": -0.021, "theo": 0.8345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-10-30T11:16:13", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "EWM270115C00028000", "bid": 0.05, "bid_size": 15.0, "ask": 1.75, "ask_size": 413.0, "iv": 0.283, "open_interest": 3.0, "volume": 0.0, "delta": 0.3806, "gamma": 0.1868, "vega": 0.0424, "theta": -0.0072, "rho": 0.0145, "theo": 0.5343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-08-25T10:10:29", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "EWM270115P00028000", "bid": 0.6, "bid_size": 311.0, "ask": 2.95, "ask_size": 9.0, "iv": 0.25, "open_interest": 14.0, "volume": 2.0, "delta": -0.6694, "gamma": 0.1655, "vega": 0.0413, "theta": -0.0063, "rho": -0.0267, "theo": 1.5575, "change": -0.055, "open": 1.62, "high": 1.62, "low": 1.62, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-11-09T09:46:11", "percent_change": -3.28358, "prev_day_close": 1.67500002682209}, {"option": "EWM270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 421.0, "iv": 0.3246, "open_interest": 8.0, "volume": 0.0, "delta": 0.2672, "gamma": 0.129, "vega": 0.0374, "theta": -0.007, "rho": 0.0113, "theo": 0.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-26T14:34:14", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EWM270115P00029000", "bid": 1.0, "bid_size": 271.0, "ask": 3.9, "ask_size": 2.0, "iv": 0.2368, "open_interest": 20.0, "volume": 0.0, "delta": -0.7608, "gamma": 0.1196, "vega": 0.0356, "theta": -0.0063, "rho": -0.0296, "theo": 2.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-05T15:50:57", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "EWM270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 319.0, "iv": 0.3826, "open_interest": 0.0, "volume": 0.0, "delta": 0.2051, "gamma": 0.0932, "vega": 0.0327, "theta": -0.0068, "rho": 0.0092, "theo": 0.3325, "change": 0.0, "open": 0.0, "high": 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": "EWM270115P00030000", "bid": 1.8, "bid_size": 268.0, "ask": 4.8, "ask_size": 6.0, "iv": 0.2431, "open_interest": 0.0, "volume": 0.0, "delta": -0.8135, "gamma": 0.0892, "vega": 0.0308, "theta": -0.0062, "rho": -0.0318, "theo": 3.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "EWM270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 272.0, "iv": 0.4332, "open_interest": 0.0, "volume": 0.0, "delta": 0.167, "gamma": 0.0714, "vega": 0.0288, "theta": -0.0067, "rho": 0.0077, "theo": 0.29, "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": 0.375}, {"option": "EWM270115P00031000", "bid": 2.75, "bid_size": 268.0, "ask": 5.8, "ask_size": 11.0, "iv": 0.2807, "open_interest": 0.0, "volume": 0.0, "delta": -0.8475, "gamma": 0.0694, "vega": 0.027, "theta": -0.006, "rho": -0.0332, "theo": 4.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "EWM270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 300.0, "iv": 0.4783, "open_interest": 1.0, "volume": 0.0, "delta": 0.1409, "gamma": 0.0571, "vega": 0.0258, "theta": -0.0066, "rho": 0.0066, "theo": 0.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T13:37:07", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "EWM270115P00032000", "bid": 3.7, "bid_size": 268.0, "ask": 6.7, "ask_size": 8.0, "iv": 0.2854, "open_interest": 0.0, "volume": 0.0, "delta": -0.8712, "gamma": 0.0558, "vega": 0.0241, "theta": -0.0058, "rho": -0.0346, "theo": 5.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "EWM270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 298.0, "iv": 0.5263, "open_interest": 0.0, "volume": 0.0, "delta": 0.1219, "gamma": 0.0471, "vega": 0.0234, "theta": -0.0064, "rho": 0.0057, "theo": 0.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "EWM270115P00033000", "bid": 4.5, "bid_size": 268.0, "ask": 7.8, "ask_size": 11.0, "iv": 0.2871, "open_interest": 0.0, "volume": 0.0, "delta": -0.8888, "gamma": 0.0461, "vega": 0.0217, "theta": -0.0056, "rho": -0.0358, "theo": 6.2917, "change": 0.0, "open": 0.0, "high": 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": "EWM270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 300.0, "iv": 0.5713, "open_interest": 0.0, "volume": 0.0, "delta": 0.1074, "gamma": 0.0398, "vega": 0.0214, "theta": -0.0063, "rho": 0.005, "theo": 0.2176, "change": 0.0, "open": 0.0, "high": 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": "EWM270115P00034000", "bid": 5.5, "bid_size": 268.0, "ask": 8.8, "ask_size": 6.0, "iv": 0.3236, "open_interest": 0.0, "volume": 0.0, "delta": -0.9023, "gamma": 0.039, "vega": 0.0197, "theta": -0.0054, "rho": -0.0368, "theo": 7.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "EWM270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 301.0, "iv": 0.6136, "open_interest": 0.0, "volume": 0.0, "delta": 0.0958, "gamma": 0.0342, "vega": 0.0197, "theta": -0.0062, "rho": 0.0045, "theo": 0.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "EWM270115P00035000", "bid": 6.5, "bid_size": 268.0, "ask": 9.8, "ask_size": 11.0, "iv": 0.3588, "open_interest": 0.0, "volume": 0.0, "delta": -0.913, "gamma": 0.0334, "vega": 0.018, "theta": -0.0051, "rho": -0.0378, "theo": 8.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "EWM270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 300.0, "iv": 0.6537, "open_interest": 0.0, "volume": 0.0, "delta": 0.0865, "gamma": 0.0298, "vega": 0.0182, "theta": -0.0061, "rho": 0.004, "theo": 0.1886, "change": 0.0, "open": 0.0, "high": 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": "EWM270115P00036000", "bid": 7.5, "bid_size": 268.0, "ask": 10.8, "ask_size": 11.0, "iv": 0.3929, "open_interest": 0.0, "volume": 0.0, "delta": -0.9218, "gamma": 0.0291, "vega": 0.0166, "theta": -0.0049, "rho": -0.0389, "theo": 9.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "EWM270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 301.0, "iv": 0.6918, "open_interest": 0.0, "volume": 0.0, "delta": 0.0787, "gamma": 0.0263, "vega": 0.017, "theta": -0.006, "rho": 0.0036, "theo": 0.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "EWM270115P00037000", "bid": 8.5, "bid_size": 268.0, "ask": 11.8, "ask_size": 6.0, "iv": 0.426, "open_interest": 0.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0256, "vega": 0.0154, "theta": -0.0046, "rho": -0.0399, "theo": 10.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "EWM270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 300.0, "iv": 0.7282, "open_interest": 0.0, "volume": 0.0, "delta": 0.0721, "gamma": 0.0234, "vega": 0.0159, "theta": -0.0058, "rho": 0.0033, "theo": 0.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "EWM270115P00038000", "bid": 9.5, "bid_size": 268.0, "ask": 12.8, "ask_size": 6.0, "iv": 0.4581, "open_interest": 0.0, "volume": 0.0, "delta": -0.9351, "gamma": 0.0228, "vega": 0.0143, "theta": -0.0044, "rho": -0.0408, "theo": 11.2087, "change": 0.0, "open": 0.0, "high": 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": "EWM270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 274.0, "iv": 0.7629, "open_interest": 0.0, "volume": 0.0, "delta": 0.0665, "gamma": 0.0211, "vega": 0.0149, "theta": -0.0057, "rho": 0.0031, "theo": 0.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "EWM270115P00039000", "bid": 10.5, "bid_size": 268.0, "ask": 13.8, "ask_size": 6.0, "iv": 0.4894, "open_interest": 0.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.0204, "vega": 0.0134, "theta": -0.0041, "rho": -0.0416, "theo": 12.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "EWM270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 274.0, "iv": 0.7304, "open_interest": 0.0, "volume": 0.0, "delta": 0.0616, "gamma": 0.0191, "vega": 0.014, "theta": -0.0056, "rho": 0.0028, "theo": 0.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EWM270115P00040000", "bid": 11.5, "bid_size": 268.0, "ask": 14.8, "ask_size": 6.0, "iv": 0.5198, "open_interest": 0.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.0184, "vega": 0.0126, "theta": -0.0039, "rho": -0.0425, "theo": 13.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "EWM270416C00018000", "bid": 7.2, "bid_size": 8.0, "ask": 11.2, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0173, "vega": 0.0174, "theta": -0.0027, "rho": 0.0327, "theo": 9.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "EWM270416P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.7216, "open_interest": 0.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.0164, "vega": 0.0251, "theta": -0.0038, "rho": -0.0093, "theo": 0.3237, "change": 0.0, "open": 0.0, "high": 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": "EWM270416C00019000", "bid": 6.2, "bid_size": 9.0, "ask": 10.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.0216, "vega": 0.0226, "theta": -0.003, "rho": 0.0415, "theo": 8.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-09-18T15:42:20", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "EWM270416P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.655, "open_interest": 0.0, "volume": 0.0, "delta": -0.0855, "gamma": 0.02, "vega": 0.0277, "theta": -0.0038, "rho": -0.0104, "theo": 0.342, "change": 0.0, "open": 0.0, "high": 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": "EWM270416C00020000", "bid": 5.2, "bid_size": 6.0, "ask": 9.2, "ask_size": 203.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0268, "vega": 0.025, "theta": -0.0032, "rho": 0.0434, "theo": 7.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "EWM270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.591, "open_interest": 0.0, "volume": 0.0, "delta": -0.0986, "gamma": 0.0246, "vega": 0.0309, "theta": -0.0038, "rho": -0.0118, "theo": 0.3636, "change": 0.0, "open": 0.0, "high": 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": "EWM270416C00021000", "bid": 4.5, "bid_size": 9.0, "ask": 7.6, "ask_size": 202.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.905, "gamma": 0.0337, "vega": 0.0276, "theta": -0.0034, "rho": 0.0445, "theo": 6.5571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-06T13:24:49", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "EWM270416P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 6.0, "iv": 0.3995, "open_interest": 0.0, "volume": 0.0, "delta": -0.1149, "gamma": 0.0305, "vega": 0.0345, "theta": -0.0039, "rho": -0.0136, "theo": 0.3901, "change": 0.0, "open": 0.0, "high": 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": "EWM270416C00022000", "bid": 3.7, "bid_size": 11.0, "ask": 6.7, "ask_size": 204.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8833, "gamma": 0.0428, "vega": 0.0344, "theta": -0.0036, "rho": 0.0543, "theo": 5.5963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "EWM270416P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 10.0, "iv": 0.4741, "open_interest": 0.0, "volume": 0.0, "delta": -0.1359, "gamma": 0.0386, "vega": 0.0387, "theta": -0.0039, "rho": -0.0157, "theo": 0.4237, "change": 0.0, "open": 0.0, "high": 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": "EWM270416C00023000", "bid": 2.8, "bid_size": 8.0, "ask": 5.7, "ask_size": 129.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8543, "gamma": 0.0545, "vega": 0.0386, "theta": -0.0037, "rho": 0.0546, "theo": 4.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "EWM270416P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.4242, "open_interest": 0.0, "volume": 0.0, "delta": -0.1638, "gamma": 0.0495, "vega": 0.0438, "theta": -0.0039, "rho": -0.0185, "theo": 0.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "EWM270416C00024000", "bid": 1.65, "bid_size": 7.0, "ask": 4.8, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8143, "gamma": 0.0702, "vega": 0.0466, "theta": -0.0038, "rho": 0.0622, "theo": 3.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499989271164}, {"option": "EWM270416P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 11.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": -0.2026, "gamma": 0.065, "vega": 0.0499, "theta": -0.0039, "rho": -0.0222, "theo": 0.5316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EWM270416C00025000", "bid": 1.95, "bid_size": 8.0, "ask": 4.0, "ask_size": 84.0, "iv": 0.2447, "open_interest": 0.0, "volume": 0.0, "delta": 0.7565, "gamma": 0.0904, "vega": 0.055, "theta": -0.0038, "rho": 0.0663, "theo": 2.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "EWM270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 11.0, "iv": 0.3208, "open_interest": 0.0, "volume": 0.0, "delta": -0.2593, "gamma": 0.0868, "vega": 0.0571, "theta": -0.004, "rho": -0.0273, "theo": 0.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "EWM270416C00026000", "bid": 0.4, "bid_size": 14.0, "ask": 3.6, "ask_size": 204.0, "iv": 0.1896, "open_interest": 1.0, "volume": 0.0, "delta": 0.6712, "gamma": 0.1133, "vega": 0.0633, "theta": -0.0038, "rho": 0.0649, "theo": 2.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-27T09:30:01", "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "EWM270416P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 9.0, "iv": 0.2803, "open_interest": 0.0, "volume": 0.0, "delta": -0.3464, "gamma": 0.1155, "vega": 0.0645, "theta": -0.004, "rho": -0.0342, "theo": 0.808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "EWM270416C00027000", "bid": 0.6, "bid_size": 10.0, "ask": 3.4, "ask_size": 207.0, "iv": 0.2695, "open_interest": 1.0, "volume": 0.0, "delta": 0.5536, "gamma": 0.1286, "vega": 0.0694, "theta": -0.0037, "rho": 0.0581, "theo": 1.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-21T09:30:01", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "EWM270416P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 13.0, "iv": 0.2395, "open_interest": 0.0, "volume": 0.0, "delta": -0.4723, "gamma": 0.14, "vega": 0.0689, "theta": -0.0041, "rho": -0.0422, "theo": 1.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "EWM270416C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 207.0, "iv": 0.2459, "open_interest": 2.0, "volume": 0.0, "delta": 0.4324, "gamma": 0.1224, "vega": 0.0692, "theta": -0.0038, "rho": 0.0464, "theo": 0.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-09-29T12:23:31", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "EWM270416P00028000", "bid": 0.4, "bid_size": 269.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.2223, "open_interest": 0.0, "volume": 0.0, "delta": -0.6049, "gamma": 0.1376, "vega": 0.0662, "theta": -0.0042, "rho": -0.0485, "theo": 1.7765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500002086163}, {"option": "EWM270416C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 50.0, "iv": 0.1651, "open_interest": 4.0, "volume": 0.0, "delta": 0.3418, "gamma": 0.1035, "vega": 0.0648, "theta": -0.004, "rho": 0.0367, "theo": 0.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-19T09:33:42", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EWM270416P00029000", "bid": 1.1, "bid_size": 269.0, "ask": 4.3, "ask_size": 10.0, "iv": 0.219, "open_interest": 4.0, "volume": 0.0, "delta": -0.7017, "gamma": 0.1164, "vega": 0.0593, "theta": -0.0042, "rho": -0.0513, "theo": 2.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-27T13:26:51", "percent_change": 0.0, "prev_day_close": 2.6499999165535}, {"option": "EWM270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 207.0, "iv": 0.267, "open_interest": 1.0, "volume": 0.0, "delta": 0.2803, "gamma": 0.0853, "vega": 0.0596, "theta": -0.0041, "rho": 0.03, "theo": 0.6276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EWM270416P00030000", "bid": 1.85, "bid_size": 268.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.2113, "open_interest": 0.0, "volume": 0.0, "delta": -0.7649, "gamma": 0.0949, "vega": 0.0527, "theta": -0.0042, "rho": -0.0522, "theo": 3.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999998807907}, {"option": "EWM270416C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 207.0, "iv": 0.3343, "open_interest": 0.0, "volume": 0.0, "delta": 0.2372, "gamma": 0.071, "vega": 0.0548, "theta": -0.0041, "rho": 0.0252, "theo": 0.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "EWM270416P00031000", "bid": 2.75, "bid_size": 268.0, "ask": 5.8, "ask_size": 9.0, "iv": 0.2115, "open_interest": 0.0, "volume": 0.0, "delta": -0.8077, "gamma": 0.0778, "vega": 0.0466, "theta": -0.004, "rho": -0.0538, "theo": 4.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "EWM270416C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 87.0, "iv": 0.2474, "open_interest": 0.0, "volume": 0.0, "delta": 0.2057, "gamma": 0.06, "vega": 0.0506, "theta": -0.0042, "rho": 0.0217, "theo": 0.4964, "change": 0.0, "open": 0.0, "high": 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": "EWM270416P00032000", "bid": 3.6, "bid_size": 268.0, "ask": 6.8, "ask_size": 8.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": -0.8382, "gamma": 0.0648, "vega": 0.0419, "theta": -0.0038, "rho": -0.0531, "theo": 5.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "EWM270416C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 207.0, "iv": 0.3919, "open_interest": 0.0, "volume": 0.0, "delta": 0.1816, "gamma": 0.0516, "vega": 0.0469, "theta": -0.0042, "rho": 0.0191, "theo": 0.4542, "change": 0.0, "open": 0.0, "high": 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": "EWM270416P00033000", "bid": 4.6, "bid_size": 268.0, "ask": 8.1, "ask_size": 7.0, "iv": 0.2939, "open_interest": 0.0, "volume": 0.0, "delta": -0.861, "gamma": 0.0548, "vega": 0.0374, "theta": -0.0036, "rho": -0.0542, "theo": 6.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.2999997138977}, {"option": "EWM270416C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 133.0, "iv": 0.4232, "open_interest": 0.0, "volume": 0.0, "delta": 0.1626, "gamma": 0.0449, "vega": 0.0438, "theta": -0.0041, "rho": 0.017, "theo": 0.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "EWM270416P00034000", "bid": 5.2, "bid_size": 271.0, "ask": 9.1, "ask_size": 6.0, "iv": 0.2497, "open_interest": 0.0, "volume": 0.0, "delta": -0.8787, "gamma": 0.0471, "vega": 0.0343, "theta": -0.0034, "rho": -0.0547, "theo": 7.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "EWM270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 207.0, "iv": 0.4527, "open_interest": 0.0, "volume": 0.0, "delta": 0.1472, "gamma": 0.0396, "vega": 0.041, "theta": -0.0041, "rho": 0.0153, "theo": 0.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "EWM270416P00035000", "bid": 6.2, "bid_size": 271.0, "ask": 10.1, "ask_size": 6.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": -0.8929, "gamma": 0.041, "vega": 0.0312, "theta": -0.0031, "rho": -0.0543, "theo": 8.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "EWM270416C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 127.0, "iv": 0.476, "open_interest": 0.0, "volume": 0.0, "delta": 0.1344, "gamma": 0.0353, "vega": 0.0385, "theta": -0.0041, "rho": 0.014, "theo": 0.3678, "change": 0.0, "open": 0.0, "high": 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": "EWM270416P00036000", "bid": 7.2, "bid_size": 202.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.036, "vega": 0.0283, "theta": -0.0029, "rho": -0.0542, "theo": 9.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "EWM270416C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 127.0, "iv": 0.5024, "open_interest": 0.0, "volume": 0.0, "delta": 0.1236, "gamma": 0.0317, "vega": 0.0364, "theta": -0.004, "rho": 0.0128, "theo": 0.3468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EWM270416P00037000", "bid": 8.2, "bid_size": 202.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.3689, "open_interest": 0.0, "volume": 0.0, "delta": -0.914, "gamma": 0.0319, "vega": 0.0263, "theta": -0.0026, "rho": -0.0549, "theo": 10.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "EWM270416C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 127.0, "iv": 0.5275, "open_interest": 0.0, "volume": 0.0, "delta": 0.1144, "gamma": 0.0288, "vega": 0.0344, "theta": -0.004, "rho": 0.0118, "theo": 0.3284, "change": 0.0, "open": 0.0, "high": 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": "EWM270416P00038000", "bid": 9.2, "bid_size": 202.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.3925, "open_interest": 0.0, "volume": 0.0, "delta": -0.9222, "gamma": 0.0285, "vega": 0.0245, "theta": -0.0024, "rho": -0.0557, "theo": 11.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}], "symbol": "EWM", "security_type": "stock", "exchange_id": 3, "current_price": 27.24, "price_change": 0.25, "price_change_percent": 0.9263, "bid": 26.13, "ask": 27.69, "bid_size": 200, "ask_size": 200, "open": 27.08, "high": 27.34, "low": 27.06, "close": 27.24, "prev_day_close": 26.99, "volume": 403460, "iv30": 18.354, "iv30_change": 1.707, "iv30_change_percent": 10.2541, "seqno": 10408993397, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "EWM"}