{"timestamp": "2026-11-10 00:14:34", "data": {"options": [{"option": "EWP261120C00050000", "bid": 8.7, "bid_size": 35.0, "ask": 11.2, "ask_size": 222.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0192, "vega": 0.0104, "theta": -0.0465, "rho": 0.0053, "theo": 10.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "EWP261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 256.0, "iv": 1.0062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0172, "vega": 0.0136, "theta": -0.0428, "rho": -0.0015, "theo": 0.2294, "change": 0.0, "open": 0.0, "high": 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": "EWP261120C00051000", "bid": 7.6, "bid_size": 31.0, "ask": 9.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.0227, "vega": 0.0121, "theta": -0.0481, "rho": 0.0061, "theo": 9.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "EWP261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 256.0, "iv": 0.9285, "open_interest": 1.0, "volume": 0.0, "delta": -0.0765, "gamma": 0.0204, "vega": 0.015, "theta": -0.0441, "rho": -0.0017, "theo": 0.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-07T09:30:02", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "EWP261120C00052000", "bid": 6.7, "bid_size": 35.0, "ask": 9.2, "ask_size": 226.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0269, "vega": 0.014, "theta": -0.0497, "rho": 0.0062, "theo": 8.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "EWP261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 256.0, "iv": 0.8509, "open_interest": 1.0, "volume": 0.0, "delta": -0.0876, "gamma": 0.0244, "vega": 0.0167, "theta": -0.0455, "rho": -0.002, "theo": 0.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T14:45:04", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EWP261120C00053000", "bid": 5.8, "bid_size": 31.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.915, "gamma": 0.032, "vega": 0.0158, "theta": -0.051, "rho": 0.0068, "theo": 7.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "EWP261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 256.0, "iv": 0.7733, "open_interest": 0.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.0295, "vega": 0.0186, "theta": -0.0468, "rho": -0.0022, "theo": 0.2947, "change": 0.0, "open": 0.0, "high": 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": "EWP261120C00054000", "bid": 4.8, "bid_size": 23.0, "ask": 6.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8986, "gamma": 0.0393, "vega": 0.0175, "theta": -0.0522, "rho": 0.0068, "theo": 6.2936, "change": 0.0, "open": 0.0, "high": 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": "EWP261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 256.0, "iv": 0.7044, "open_interest": 1.0, "volume": 0.0, "delta": -0.1188, "gamma": 0.0363, "vega": 0.0208, "theta": -0.0482, "rho": -0.0026, "theo": 0.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-16T13:56:07", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EWP261120C00055000", "bid": 3.7, "bid_size": 34.0, "ask": 5.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.877, "gamma": 0.0492, "vega": 0.021, "theta": -0.0534, "rho": 0.0076, "theo": 5.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "EWP261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 259.0, "iv": 0.6165, "open_interest": 1.0, "volume": 0.0, "delta": -0.1413, "gamma": 0.0453, "vega": 0.0235, "theta": -0.0494, "rho": -0.0031, "theo": 0.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-28T09:37:49", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EWP261120C00056000", "bid": 2.8, "bid_size": 34.0, "ask": 4.8, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.848, "gamma": 0.0624, "vega": 0.0241, "theta": -0.0544, "rho": 0.008, "theo": 4.3643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "EWP261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 248.0, "iv": 0.5443, "open_interest": 1.0, "volume": 0.0, "delta": -0.1715, "gamma": 0.0576, "vega": 0.0267, "theta": -0.0504, "rho": -0.0038, "theo": 0.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-12T12:22:37", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "EWP261120C00057000", "bid": 1.85, "bid_size": 34.0, "ask": 4.3, "ask_size": 228.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8062, "gamma": 0.0808, "vega": 0.028, "theta": -0.0549, "rho": 0.0082, "theo": 3.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "EWP261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 245.0, "iv": 0.476, "open_interest": 0.0, "volume": 0.0, "delta": -0.2137, "gamma": 0.0749, "vega": 0.0305, "theta": -0.0512, "rho": -0.0047, "theo": 0.4814, "change": 0.0, "open": 0.0, "high": 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": "EWP261120C00058000", "bid": 0.95, "bid_size": 52.0, "ask": 3.2, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7445, "gamma": 0.1064, "vega": 0.0327, "theta": -0.0546, "rho": 0.0083, "theo": 2.5101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "EWP261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 395.0, "iv": 0.4016, "open_interest": 1.0, "volume": 0.0, "delta": -0.2757, "gamma": 0.099, "vega": 0.0349, "theta": -0.0512, "rho": -0.0061, "theo": 0.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-02T11:51:37", "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "EWP261120C00059000", "bid": 0.45, "bid_size": 44.0, "ask": 2.4, "ask_size": 202.0, "iv": 0.21, "open_interest": 0.0, "volume": 0.0, "delta": 0.6475, "gamma": 0.1383, "vega": 0.0383, "theta": -0.0531, "rho": 0.0082, "theo": 1.6682, "change": 0.0, "open": 0.0, "high": 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": "EWP261120P00059000", "bid": 0.3, "bid_size": 12.0, "ask": 0.9, "ask_size": 176.0, "iv": 0.2354, "open_interest": 9.0, "volume": 2.0, "delta": -0.371, "gamma": 0.13, "vega": 0.0394, "theta": -0.0502, "rho": -0.0082, "theo": 0.7578, "change": -0.925, "open": 1.6, "high": 1.6, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T11:28:07", "percent_change": -56.9231, "prev_day_close": 1.62499997019768}, {"option": "EWP261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 303.0, "iv": 0.2677, "open_interest": 16.0, "volume": 0.0, "delta": 0.5035, "gamma": 0.1607, "vega": 0.0412, "theta": -0.0499, "rho": 0.0072, "theo": 0.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T09:30:14", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EWP261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 297.0, "iv": 0.2355, "open_interest": 0.0, "volume": 0.0, "delta": -0.51, "gamma": 0.1525, "vega": 0.0414, "theta": -0.0475, "rho": -0.0113, "theo": 1.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "EWP261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 225.0, "iv": 0.3222, "open_interest": 2.0, "volume": 0.0, "delta": 0.3521, "gamma": 0.1443, "vega": 0.0385, "theta": -0.046, "rho": 0.0055, "theo": 0.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T12:08:27", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "EWP261120P00061000", "bid": 0.45, "bid_size": 34.0, "ask": 2.65, "ask_size": 206.0, "iv": 0.2061, "open_interest": 8.0, "volume": 0.0, "delta": -0.6544, "gamma": 0.1384, "vega": 0.0382, "theta": -0.044, "rho": -0.0146, "theo": 1.718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-09T14:38:53", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "EWP261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 214.0, "iv": 0.3043, "open_interest": 0.0, "volume": 0.0, "delta": 0.2485, "gamma": 0.1101, "vega": 0.0333, "theta": -0.0427, "rho": 0.004, "theo": 0.412, "change": 0.0, "open": 0.0, "high": 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": "EWP261120P00062000", "bid": 1.0, "bid_size": 34.0, "ask": 3.5, "ask_size": 46.0, "iv": 0.1739, "open_interest": 0.0, "volume": 0.0, "delta": -0.7528, "gamma": 0.1064, "vega": 0.0327, "theta": -0.041, "rho": -0.017, "theo": 2.5399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-02T11:51:37", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "EWP261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 248.0, "iv": 0.4568, "open_interest": 0.0, "volume": 0.0, "delta": 0.1859, "gamma": 0.0823, "vega": 0.0279, "theta": -0.04, "rho": 0.0032, "theo": 0.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "EWP261120P00063000", "bid": 1.9, "bid_size": 34.0, "ask": 4.2, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8128, "gamma": 0.0799, "vega": 0.0277, "theta": -0.0385, "rho": -0.0186, "theo": 3.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "EWP261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 246.0, "iv": 0.5187, "open_interest": 0.0, "volume": 0.0, "delta": 0.146, "gamma": 0.0628, "vega": 0.024, "theta": -0.0377, "rho": 0.0025, "theo": 0.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "EWP261120P00064000", "bid": 2.9, "bid_size": 34.0, "ask": 5.5, "ask_size": 46.0, "iv": 0.2443, "open_interest": 0.0, "volume": 0.0, "delta": -0.851, "gamma": 0.0613, "vega": 0.0238, "theta": -0.0363, "rho": -0.0198, "theo": 4.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "EWP261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 257.0, "iv": 0.5836, "open_interest": 0.0, "volume": 0.0, "delta": 0.119, "gamma": 0.0493, "vega": 0.0211, "theta": -0.0358, "rho": 0.0021, "theo": 0.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "EWP261120P00065000", "bid": 4.3, "bid_size": 34.0, "ask": 6.4, "ask_size": 46.0, "iv": 0.3837, "open_interest": 0.0, "volume": 0.0, "delta": -0.877, "gamma": 0.0483, "vega": 0.0207, "theta": -0.0344, "rho": -0.0207, "theo": 5.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "EWP261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 257.0, "iv": 0.6448, "open_interest": 0.0, "volume": 0.0, "delta": 0.0998, "gamma": 0.0398, "vega": 0.0184, "theta": -0.0341, "rho": 0.0018, "theo": 0.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "EWP261120P00066000", "bid": 4.9, "bid_size": 34.0, "ask": 7.5, "ask_size": 46.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": -0.8958, "gamma": 0.039, "vega": 0.0182, "theta": -0.0328, "rho": -0.0214, "theo": 6.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "EWP261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 257.0, "iv": 0.7031, "open_interest": 0.0, "volume": 0.0, "delta": 0.0854, "gamma": 0.0327, "vega": 0.0164, "theta": -0.0326, "rho": 0.0015, "theo": 0.1761, "change": 0.0, "open": 0.0, "high": 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": "EWP261120P00067000", "bid": 5.9, "bid_size": 31.0, "ask": 8.5, "ask_size": 43.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": -0.9098, "gamma": 0.0322, "vega": 0.0163, "theta": -0.0312, "rho": -0.0221, "theo": 7.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "EWP261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 257.0, "iv": 0.7591, "open_interest": 0.0, "volume": 0.0, "delta": 0.0743, "gamma": 0.0274, "vega": 0.0148, "theta": -0.0313, "rho": 0.0013, "theo": 0.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "EWP261120P00068000", "bid": 6.9, "bid_size": 31.0, "ask": 9.5, "ask_size": 43.0, "iv": 0.4152, "open_interest": 0.0, "volume": 0.0, "delta": -0.9206, "gamma": 0.027, "vega": 0.0146, "theta": -0.0298, "rho": -0.0227, "theo": 8.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "EWP261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 257.0, "iv": 0.8129, "open_interest": 0.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.0233, "vega": 0.0134, "theta": -0.03, "rho": 0.0012, "theo": 0.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "EWP261120P00069000", "bid": 7.9, "bid_size": 31.0, "ask": 10.5, "ask_size": 43.0, "iv": 0.4549, "open_interest": 0.0, "volume": 0.0, "delta": -0.9292, "gamma": 0.023, "vega": 0.0133, "theta": -0.0286, "rho": -0.0232, "theo": 9.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "EWP261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 253.0, "iv": 0.8647, "open_interest": 0.0, "volume": 0.0, "delta": 0.0584, "gamma": 0.0201, "vega": 0.0122, "theta": -0.0289, "rho": 0.001, "theo": 0.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "EWP261120P00070000", "bid": 8.9, "bid_size": 31.0, "ask": 11.4, "ask_size": 43.0, "iv": 0.4135, "open_interest": 0.0, "volume": 0.0, "delta": -0.9362, "gamma": 0.0198, "vega": 0.0122, "theta": -0.0274, "rho": -0.0237, "theo": 10.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "EWP261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 257.0, "iv": 0.9148, "open_interest": 0.0, "volume": 0.0, "delta": 0.0525, "gamma": 0.0175, "vega": 0.0113, "theta": -0.0279, "rho": 0.0009, "theo": 0.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "EWP261120P00071000", "bid": 9.8, "bid_size": 31.0, "ask": 12.5, "ask_size": 44.0, "iv": 0.4492, "open_interest": 0.0, "volume": 0.0, "delta": -0.9419, "gamma": 0.0173, "vega": 0.0112, "theta": -0.0263, "rho": -0.0242, "theo": 11.2494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "EWP261218C00048000", "bid": 10.7, "bid_size": 9.0, "ask": 13.3, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9087, "gamma": 0.016, "vega": 0.0293, "theta": -0.0242, "rho": 0.0251, "theo": 12.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "EWP261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 14.0, "iv": 0.6327, "open_interest": 0.0, "volume": 0.0, "delta": -0.1119, "gamma": 0.0169, "vega": 0.0371, "theta": -0.0269, "rho": -0.0082, "theo": 0.6507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "EWP261218C00049000", "bid": 9.7, "bid_size": 10.0, "ask": 12.3, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9, "gamma": 0.0181, "vega": 0.0338, "theta": -0.0244, "rho": 0.0254, "theo": 11.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "EWP261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 10.0, "iv": 0.5892, "open_interest": 0.0, "volume": 0.0, "delta": -0.1224, "gamma": 0.0191, "vega": 0.0395, "theta": -0.0271, "rho": -0.009, "theo": 0.6823, "change": 0.0, "open": 0.0, "high": 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": "EWP261218C00050000", "bid": 8.9, "bid_size": 9.0, "ask": 11.3, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8898, "gamma": 0.0205, "vega": 0.0358, "theta": -0.0247, "rho": 0.0267, "theo": 10.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "EWP261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 13.0, "iv": 0.546, "open_interest": 2.0, "volume": 0.0, "delta": -0.1344, "gamma": 0.0217, "vega": 0.0422, "theta": -0.0272, "rho": -0.0098, "theo": 0.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-23T12:38:53", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EWP261218C00051000", "bid": 7.8, "bid_size": 11.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.878, "gamma": 0.0235, "vega": 0.0376, "theta": -0.0249, "rho": 0.0273, "theo": 9.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "EWP261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 14.0, "iv": 0.5029, "open_interest": 0.0, "volume": 0.0, "delta": -0.1483, "gamma": 0.0248, "vega": 0.0451, "theta": -0.0272, "rho": -0.0108, "theo": 0.7569, "change": 0.0, "open": 0.0, "high": 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": "EWP261218C00052000", "bid": 6.5, "bid_size": 9.0, "ask": 9.5, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8645, "gamma": 0.027, "vega": 0.0394, "theta": -0.025, "rho": 0.0284, "theo": 8.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "EWP261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 13.0, "iv": 0.4699, "open_interest": 0.0, "volume": 0.0, "delta": -0.1647, "gamma": 0.0285, "vega": 0.0483, "theta": -0.0272, "rho": -0.0119, "theo": 0.8016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "EWP261218C00053000", "bid": 5.7, "bid_size": 8.0, "ask": 8.5, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8482, "gamma": 0.0314, "vega": 0.0452, "theta": -0.0251, "rho": 0.0284, "theo": 7.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "EWP261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 13.0, "iv": 0.4356, "open_interest": 0.0, "volume": 0.0, "delta": -0.1841, "gamma": 0.033, "vega": 0.0518, "theta": -0.0271, "rho": -0.0133, "theo": 0.8535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "EWP261218C00054000", "bid": 4.7, "bid_size": 8.0, "ask": 7.6, "ask_size": 42.0, "iv": 0.2157, "open_interest": 0.0, "volume": 0.0, "delta": 0.8282, "gamma": 0.0367, "vega": 0.0477, "theta": -0.0251, "rho": 0.0294, "theo": 6.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "EWP261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 10.0, "iv": 0.3911, "open_interest": 0.0, "volume": 0.0, "delta": -0.2074, "gamma": 0.0384, "vega": 0.0557, "theta": -0.0269, "rho": -0.0149, "theo": 0.9147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500004470348}, {"option": "EWP261218C00055000", "bid": 3.8, "bid_size": 8.0, "ask": 6.7, "ask_size": 53.0, "iv": 0.2295, "open_interest": 1.0, "volume": 0.0, "delta": 0.8042, "gamma": 0.0435, "vega": 0.0526, "theta": -0.0251, "rho": 0.0304, "theo": 5.7539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T10:15:48", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "EWP261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 11.0, "iv": 0.3585, "open_interest": 1.0, "volume": 0.0, "delta": -0.2361, "gamma": 0.0452, "vega": 0.0599, "theta": -0.0266, "rho": -0.017, "theo": 0.989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-10-28T09:37:49", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "EWP261218C00056000", "bid": 2.9, "bid_size": 8.0, "ask": 5.5, "ask_size": 22.0, "iv": 0.1784, "open_interest": 0.0, "volume": 0.0, "delta": 0.7729, "gamma": 0.0519, "vega": 0.057, "theta": -0.0249, "rho": 0.0299, "theo": 4.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "EWP261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 15.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": -0.2721, "gamma": 0.0535, "vega": 0.0645, "theta": -0.0261, "rho": -0.0195, "theo": 1.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "EWP261218C00057000", "bid": 2.05, "bid_size": 8.0, "ask": 4.9, "ask_size": 42.0, "iv": 0.2085, "open_interest": 0.0, "volume": 0.0, "delta": 0.7329, "gamma": 0.0626, "vega": 0.0634, "theta": -0.0246, "rho": 0.0292, "theo": 3.9166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "EWP261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 8.0, "iv": 0.2776, "open_interest": 0.0, "volume": 0.0, "delta": -0.3182, "gamma": 0.0636, "vega": 0.0692, "theta": -0.0253, "rho": -0.0228, "theo": 1.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999999403954}, {"option": "EWP261218C00058000", "bid": 1.25, "bid_size": 8.0, "ask": 4.1, "ask_size": 85.0, "iv": 0.1993, "open_interest": 0.0, "volume": 0.0, "delta": 0.6788, "gamma": 0.0755, "vega": 0.0663, "theta": -0.0241, "rho": 0.0296, "theo": 3.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000596046}, {"option": "EWP261218P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 8.0, "iv": 0.2391, "open_interest": 0.0, "volume": 0.0, "delta": -0.3782, "gamma": 0.0753, "vega": 0.0736, "theta": -0.0242, "rho": -0.027, "theo": 1.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999999403954}, {"option": "EWP261218C00059000", "bid": 0.55, "bid_size": 8.0, "ask": 3.6, "ask_size": 205.0, "iv": 0.206, "open_interest": 0.0, "volume": 0.0, "delta": 0.6059, "gamma": 0.0891, "vega": 0.0718, "theta": -0.0235, "rho": 0.0278, "theo": 2.2692, "change": 0.0, "open": 0.0, "high": 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": "EWP261218P00059000", "bid": 0.05, "bid_size": 544.0, "ask": 2.8, "ask_size": 8.0, "iv": 0.2038, "open_interest": 0.0, "volume": 0.0, "delta": -0.4557, "gamma": 0.0866, "vega": 0.0766, "theta": -0.0229, "rho": -0.0326, "theo": 1.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "EWP261218C00060000", "bid": 0.2, "bid_size": 3.0, "ask": 2.95, "ask_size": 205.0, "iv": 0.2119, "open_interest": 0.0, "volume": 0.0, "delta": 0.5137, "gamma": 0.0981, "vega": 0.0757, "theta": -0.0228, "rho": 0.0235, "theo": 1.6256, "change": 0.0, "open": 0.0, "high": 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": "EWP261218P00060000", "bid": 0.4, "bid_size": 240.0, "ask": 3.3, "ask_size": 8.0, "iv": 0.1898, "open_interest": 0.0, "volume": 0.0, "delta": -0.5472, "gamma": 0.092, "vega": 0.0764, "theta": -0.0213, "rho": -0.0392, "theo": 2.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999994039536}, {"option": "EWP261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 125.0, "iv": 0.2232, "open_interest": 0.0, "volume": 0.0, "delta": 0.4169, "gamma": 0.0959, "vega": 0.0738, "theta": -0.0221, "rho": 0.0204, "theo": 1.1812, "change": 0.0, "open": 0.0, "high": 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": "EWP261218P00061000", "bid": 0.95, "bid_size": 53.0, "ask": 3.9, "ask_size": 8.0, "iv": 0.1811, "open_interest": 0.0, "volume": 0.0, "delta": -0.6362, "gamma": 0.0874, "vega": 0.0723, "theta": -0.0199, "rho": -0.046, "theo": 2.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "EWP261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 208.0, "iv": 0.2516, "open_interest": 0.0, "volume": 0.0, "delta": 0.3348, "gamma": 0.0853, "vega": 0.0694, "theta": -0.0214, "rho": 0.0172, "theo": 0.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EWP261218P00062000", "bid": 1.55, "bid_size": 12.0, "ask": 4.5, "ask_size": 8.0, "iv": 0.157, "open_interest": 0.0, "volume": 0.0, "delta": -0.707, "gamma": 0.0763, "vega": 0.0661, "theta": -0.0188, "rho": -0.0516, "theo": 3.4498, "change": 0.0, "open": 0.0, "high": 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": "EWP261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 208.0, "iv": 0.2651, "open_interest": 0.0, "volume": 0.0, "delta": 0.2729, "gamma": 0.0726, "vega": 0.0637, "theta": -0.0208, "rho": 0.0144, "theo": 0.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EWP261218P00063000", "bid": 2.25, "bid_size": 12.0, "ask": 5.3, "ask_size": 8.0, "iv": 0.1279, "open_interest": 0.0, "volume": 0.0, "delta": -0.7583, "gamma": 0.0644, "vega": 0.0599, "theta": -0.018, "rho": -0.056, "theo": 4.3085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "EWP261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 208.0, "iv": 0.3042, "open_interest": 0.0, "volume": 0.0, "delta": 0.2274, "gamma": 0.0611, "vega": 0.0576, "theta": -0.0201, "rho": 0.012, "theo": 0.6173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "EWP261218P00064000", "bid": 3.0, "bid_size": 22.0, "ask": 6.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7954, "gamma": 0.0542, "vega": 0.0543, "theta": -0.0174, "rho": -0.0596, "theo": 5.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "EWP261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 212.0, "iv": 0.3187, "open_interest": 0.0, "volume": 0.0, "delta": 0.1934, "gamma": 0.0516, "vega": 0.052, "theta": -0.0196, "rho": 0.0101, "theo": 0.5366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EWP261218P00065000", "bid": 4.1, "bid_size": 30.0, "ask": 7.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8229, "gamma": 0.046, "vega": 0.0495, "theta": -0.0168, "rho": -0.0625, "theo": 6.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "EWP261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 208.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": 0.1676, "gamma": 0.044, "vega": 0.0492, "theta": -0.019, "rho": 0.0093, "theo": 0.4784, "change": 0.0, "open": 0.0, "high": 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": "EWP261218P00066000", "bid": 5.0, "bid_size": 21.0, "ask": 8.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.844, "gamma": 0.0394, "vega": 0.0454, "theta": -0.0164, "rho": -0.065, "theo": 7.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "EWP261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 208.0, "iv": 0.3928, "open_interest": 0.0, "volume": 0.0, "delta": 0.1475, "gamma": 0.0379, "vega": 0.0441, "theta": -0.0185, "rho": 0.0079, "theo": 0.4336, "change": 0.0, "open": 0.0, "high": 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": "EWP261218P00067000", "bid": 5.9, "bid_size": 21.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8605, "gamma": 0.0342, "vega": 0.0419, "theta": -0.0159, "rho": -0.0671, "theo": 8.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "EWP261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 208.0, "iv": 0.4233, "open_interest": 0.0, "volume": 0.0, "delta": 0.1314, "gamma": 0.033, "vega": 0.042, "theta": -0.0181, "rho": 0.0074, "theo": 0.3974, "change": 0.0, "open": 0.0, "high": 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": "EWP261218P00068000", "bid": 7.3, "bid_size": 11.0, "ask": 9.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8738, "gamma": 0.03, "vega": 0.039, "theta": -0.0155, "rho": -0.0691, "theo": 9.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-11-05T14:46:49", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "EWP270115C00040000", "bid": 18.6, "bid_size": 9.0, "ask": 21.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0074, "vega": 0.0201, "theta": -0.0142, "rho": 0.0216, "theo": 20.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.14, "last_trade_time": "2026-09-29T14:36:55", "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "EWP270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 11.0, "iv": 0.7865, "open_interest": 0.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0076, "vega": 0.0337, "theta": -0.0168, "rho": -0.0088, "theo": 0.5843, "change": 0.0, "open": 0.0, "high": 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": "EWP270115C00045000", "bid": 13.4, "bid_size": 11.0, "ask": 16.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.0125, "vega": 0.0307, "theta": -0.0163, "rho": 0.0279, "theo": 15.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "EWP270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.6226, "open_interest": 0.0, "volume": 0.0, "delta": -0.0999, "gamma": 0.0124, "vega": 0.0447, "theta": -0.018, "rho": -0.0127, "theo": 0.7251, "change": 0.0, "open": 0.0, "high": 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": "EWP270115C00046000", "bid": 12.5, "bid_size": 9.0, "ask": 15.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0139, "vega": 0.0328, "theta": -0.0168, "rho": 0.0295, "theo": 14.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "EWP270115P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.5725, "open_interest": 0.0, "volume": 0.0, "delta": -0.1082, "gamma": 0.0138, "vega": 0.0474, "theta": -0.0182, "rho": -0.0137, "theo": 0.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "EWP270115C00047000", "bid": 11.2, "bid_size": 12.0, "ask": 13.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0156, "vega": 0.0346, "theta": -0.0172, "rho": 0.0304, "theo": 13.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "EWP270115P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 11.0, "iv": 0.5559, "open_interest": 0.0, "volume": 0.0, "delta": -0.1176, "gamma": 0.0154, "vega": 0.0504, "theta": -0.0184, "rho": -0.0149, "theo": 0.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "EWP270115C00048000", "bid": 10.3, "bid_size": 9.0, "ask": 12.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.907, "gamma": 0.0175, "vega": 0.0402, "theta": -0.0175, "rho": 0.0316, "theo": 12.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "EWP270115P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.5164, "open_interest": 0.0, "volume": 0.0, "delta": -0.1282, "gamma": 0.0172, "vega": 0.0535, "theta": -0.0186, "rho": -0.0162, "theo": 0.8398, "change": 0.0, "open": 0.0, "high": 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": "EWP270115C00049000", "bid": 9.2, "bid_size": 12.0, "ask": 11.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8967, "gamma": 0.0198, "vega": 0.0432, "theta": -0.0179, "rho": 0.0335, "theo": 11.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-06-09T09:30:03", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "EWP270115P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 0.3681, "open_interest": 0.0, "volume": 0.0, "delta": -0.1401, "gamma": 0.0193, "vega": 0.0568, "theta": -0.0187, "rho": -0.0176, "theo": 0.8858, "change": 0.0, "open": 0.0, "high": 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": "EWP270115C00050000", "bid": 8.1, "bid_size": 5.0, "ask": 12.2, "ask_size": 9.0, "iv": 0.2985, "open_interest": 0.0, "volume": 0.0, "delta": 0.8849, "gamma": 0.0224, "vega": 0.0458, "theta": -0.0183, "rho": 0.0345, "theo": 10.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "EWP270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 8.0, "iv": 0.4266, "open_interest": 0.0, "volume": 0.0, "delta": -0.1537, "gamma": 0.0217, "vega": 0.0604, "theta": -0.0189, "rho": -0.0193, "theo": 0.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "EWP270115C00051000", "bid": 7.3, "bid_size": 8.0, "ask": 11.2, "ask_size": 9.0, "iv": 0.3197, "open_interest": 0.0, "volume": 0.0, "delta": 0.8712, "gamma": 0.0255, "vega": 0.0488, "theta": -0.0187, "rho": 0.0356, "theo": 9.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "EWP270115P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 13.0, "iv": 0.3931, "open_interest": 0.0, "volume": 0.0, "delta": -0.1693, "gamma": 0.0246, "vega": 0.0644, "theta": -0.0189, "rho": -0.0212, "theo": 0.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EWP270115C00052000", "bid": 6.2, "bid_size": 1.0, "ask": 10.2, "ask_size": 8.0, "iv": 0.2726, "open_interest": 0.0, "volume": 0.0, "delta": 0.8553, "gamma": 0.0293, "vega": 0.0533, "theta": -0.0191, "rho": 0.0364, "theo": 8.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "EWP270115P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 13.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": -0.1874, "gamma": 0.0278, "vega": 0.0686, "theta": -0.019, "rho": -0.0234, "theo": 1.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "EWP270115C00053000", "bid": 5.3, "bid_size": 10.0, "ask": 9.3, "ask_size": 9.0, "iv": 0.2758, "open_interest": 2.0, "volume": 0.0, "delta": 0.8363, "gamma": 0.0337, "vega": 0.06, "theta": -0.0194, "rho": 0.0384, "theo": 7.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-10-02T10:03:30", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "EWP270115P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": -0.2086, "gamma": 0.0317, "vega": 0.0731, "theta": -0.0189, "rho": -0.026, "theo": 1.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "EWP270115C00054000", "bid": 4.5, "bid_size": 6.0, "ask": 8.1, "ask_size": 6.0, "iv": 0.2461, "open_interest": 4.0, "volume": 0.0, "delta": 0.8133, "gamma": 0.0389, "vega": 0.0638, "theta": -0.0196, "rho": 0.039, "theo": 6.737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-07-14T09:30:00", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "EWP270115P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 14.0, "iv": 0.3538, "open_interest": 2.0, "volume": 0.0, "delta": -0.2336, "gamma": 0.0363, "vega": 0.0779, "theta": -0.0188, "rho": -0.029, "theo": 1.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-04T11:05:23", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EWP270115C00055000", "bid": 5.0, "bid_size": 8.0, "ask": 6.8, "ask_size": 8.0, "iv": 0.3169, "open_interest": 14.0, "volume": 1.0, "delta": 0.7853, "gamma": 0.0453, "vega": 0.0684, "theta": -0.0198, "rho": 0.0394, "theo": 5.8153, "change": 1.73, "open": 5.63, "high": 5.63, "low": 5.63, "tick": "up", "last_trade_price": 5.63, "last_trade_time": "2026-11-09T14:53:24", "percent_change": 44.359, "prev_day_close": 3.90000009536743}, {"option": "EWP270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 18.0, "iv": 0.2889, "open_interest": 0.0, "volume": 0.0, "delta": -0.2635, "gamma": 0.0416, "vega": 0.083, "theta": -0.0186, "rho": -0.0326, "theo": 1.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "EWP270115C00056000", "bid": 2.75, "bid_size": 8.0, "ask": 6.6, "ask_size": 6.0, "iv": 0.2483, "open_interest": 7.0, "volume": 0.0, "delta": 0.7506, "gamma": 0.0528, "vega": 0.0768, "theta": -0.0199, "rho": 0.0403, "theo": 4.9165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-05T10:50:45", "percent_change": 0.0, "prev_day_close": 3.37500005960464}, {"option": "EWP270115P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 21.0, "iv": 0.2921, "open_interest": 0.0, "volume": 0.0, "delta": -0.2997, "gamma": 0.0479, "vega": 0.0881, "theta": -0.0183, "rho": -0.0371, "theo": 1.459, "change": 0.0, "open": 0.0, "high": 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": "EWP270115C00057000", "bid": 2.0, "bid_size": 8.0, "ask": 5.9, "ask_size": 9.0, "iv": 0.2475, "open_interest": 23.0, "volume": 0.0, "delta": 0.7068, "gamma": 0.0616, "vega": 0.0809, "theta": -0.0198, "rho": 0.04, "theo": 4.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.41, "last_trade_time": "2026-11-05T09:44:13", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "EWP270115P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 6.0, "iv": 0.2571, "open_interest": 0.0, "volume": 0.0, "delta": -0.3439, "gamma": 0.0549, "vega": 0.0931, "theta": -0.0179, "rho": -0.0425, "theo": 1.6242, "change": 0.0, "open": 0.0, "high": 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": "EWP270115C00058000", "bid": 3.1, "bid_size": 8.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2417, "open_interest": 176.0, "volume": 5.0, "delta": 0.6515, "gamma": 0.0712, "vega": 0.0892, "theta": -0.0195, "rho": 0.0396, "theo": 3.2289, "change": 1.25, "open": 2.82, "high": 3.0, "low": 2.82, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T11:37:40", "percent_change": 71.4286, "prev_day_close": 1.75}, {"option": "EWP270115P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 9.0, "iv": 0.2452, "open_interest": 4.0, "volume": 0.0, "delta": -0.3979, "gamma": 0.0624, "vega": 0.0974, "theta": -0.0172, "rho": -0.0491, "theo": 1.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "EWP270115C00059000", "bid": 1.0, "bid_size": 10.0, "ask": 4.5, "ask_size": 9.0, "iv": 0.2498, "open_interest": 9.0, "volume": 0.0, "delta": 0.5821, "gamma": 0.0801, "vega": 0.0952, "theta": -0.019, "rho": 0.038, "theo": 2.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-06T10:05:11", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "EWP270115P00059000", "bid": 0.25, "bid_size": 8.0, "ask": 3.8, "ask_size": 6.0, "iv": 0.2103, "open_interest": 6.0, "volume": 0.0, "delta": -0.4628, "gamma": 0.0691, "vega": 0.1, "theta": -0.0164, "rho": -0.0571, "theo": 2.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-11-04T11:05:23", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "EWP270115C00060000", "bid": 0.5, "bid_size": 8.0, "ask": 3.8, "ask_size": 8.0, "iv": 0.2395, "open_interest": 4.0, "volume": 0.0, "delta": 0.5002, "gamma": 0.0854, "vega": 0.0977, "theta": -0.0181, "rho": 0.0351, "theo": 1.8566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-10-06T10:14:24", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "EWP270115P00060000", "bid": 0.6, "bid_size": 1.0, "ask": 4.2, "ask_size": 8.0, "iv": 0.194, "open_interest": 1.0, "volume": 0.0, "delta": -0.5363, "gamma": 0.073, "vega": 0.0997, "theta": -0.0153, "rho": -0.0664, "theo": 2.5544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-07-31T15:15:45", "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "EWP270115C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 8.0, "iv": 0.2321, "open_interest": 1.0, "volume": 0.0, "delta": 0.4144, "gamma": 0.084, "vega": 0.0959, "theta": -0.0169, "rho": 0.0313, "theo": 1.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-25T10:06:29", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "EWP270115P00061000", "bid": 0.35, "bid_size": 9.0, "ask": 4.7, "ask_size": 8.0, "iv": 0.141, "open_interest": 3.0, "volume": 0.0, "delta": -0.6107, "gamma": 0.0721, "vega": 0.096, "theta": -0.0142, "rho": -0.076, "theo": 3.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-08-11T11:07:14", "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "EWP270115C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 11.0, "iv": 0.2408, "open_interest": 3.0, "volume": 0.0, "delta": 0.3371, "gamma": 0.0765, "vega": 0.0906, "theta": -0.0156, "rho": 0.0271, "theo": 1.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-06-23T10:33:49", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EWP270115P00062000", "bid": 1.25, "bid_size": 8.0, "ask": 5.2, "ask_size": 9.0, "iv": 0.1356, "open_interest": 1.0, "volume": 0.0, "delta": -0.6767, "gamma": 0.0667, "vega": 0.0896, "theta": -0.0132, "rho": -0.0849, "theo": 3.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.98, "last_trade_time": "2026-10-01T13:32:40", "percent_change": 0.0, "prev_day_close": 5.02499985694885}, {"option": "EWP270115C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 12.0, "iv": 0.229, "open_interest": 1.0, "volume": 0.0, "delta": 0.2752, "gamma": 0.0664, "vega": 0.0834, "theta": -0.0143, "rho": 0.0232, "theo": 0.8287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-10-09T15:22:12", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "EWP270115P00063000", "bid": 1.8, "bid_size": 5.0, "ask": 5.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7297, "gamma": 0.0591, "vega": 0.0823, "theta": -0.0123, "rho": -0.0925, "theo": 4.5947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "EWP270115C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 13.0, "iv": 0.2459, "open_interest": 2.0, "volume": 0.0, "delta": 0.2281, "gamma": 0.0565, "vega": 0.0761, "theta": -0.0133, "rho": 0.0202, "theo": 0.6821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-05-19T09:30:03", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "EWP270115P00064000", "bid": 2.6, "bid_size": 5.0, "ask": 6.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7705, "gamma": 0.0515, "vega": 0.075, "theta": -0.0116, "rho": -0.0989, "theo": 5.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "EWP270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 19.0, "iv": 0.2204, "open_interest": 0.0, "volume": 0.0, "delta": 0.1928, "gamma": 0.048, "vega": 0.07, "theta": -0.0125, "rho": 0.0173, "theo": 0.5806, "change": 0.0, "open": 0.0, "high": 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": "EWP270115P00065000", "bid": 3.5, "bid_size": 9.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.8018, "gamma": 0.0446, "vega": 0.0685, "theta": -0.0109, "rho": -0.1042, "theo": 6.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-06-17T12:01:00", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "EWP270115C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 12.0, "iv": 0.298, "open_interest": 5.0, "volume": 0.0, "delta": 0.1661, "gamma": 0.0412, "vega": 0.0637, "theta": -0.0118, "rho": 0.0153, "theo": 0.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-11T10:43:53", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "EWP270115P00066000", "bid": 4.4, "bid_size": 5.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.8261, "gamma": 0.0387, "vega": 0.0627, "theta": -0.0104, "rho": -0.1087, "theo": 7.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-07-30T11:18:46", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "EWP270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 32.0, "iv": 0.2512, "open_interest": 0.0, "volume": 0.0, "delta": 0.104, "gamma": 0.0242, "vega": 0.0467, "theta": -0.01, "rho": 0.01, "theo": 0.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "EWP270115P00070000", "bid": 8.3, "bid_size": 5.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": -0.8842, "gamma": 0.0236, "vega": 0.0462, "theta": -0.0086, "rho": -0.1218, "theo": 11.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.83, "last_trade_time": "2026-09-21T15:15:09", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "EWP270416C00040000", "bid": 18.8, "bid_size": 11.0, "ask": 21.9, "ask_size": 9.0, "iv": 0.4513, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0066, "vega": 0.0254, "theta": -0.0027, "rho": 0.0532, "theo": 20.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-11-03T14:19:58", "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "EWP270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 11.0, "iv": 0.4576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.0068, "vega": 0.0446, "theta": -0.0057, "rho": -0.0152, "theo": 0.4298, "change": 0.0, "open": 0.0, "high": 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": "EWP270416C00045000", "bid": 13.4, "bid_size": 8.0, "ask": 17.4, "ask_size": 8.0, "iv": 0.3476, "open_interest": 0.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.0131, "vega": 0.0452, "theta": -0.0059, "rho": 0.0774, "theo": 15.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "EWP270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 13.0, "iv": 0.4041, "open_interest": 0.0, "volume": 0.0, "delta": -0.0918, "gamma": 0.0117, "vega": 0.0651, "theta": -0.0071, "rho": -0.0245, "theo": 0.6517, "change": 0.0, "open": 0.0, "high": 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": "EWP270416C00050000", "bid": 8.7, "bid_size": 8.0, "ask": 12.8, "ask_size": 8.0, "iv": 0.2933, "open_interest": 0.0, "volume": 0.0, "delta": 0.8575, "gamma": 0.0236, "vega": 0.0839, "theta": -0.0088, "rho": 0.1175, "theo": 10.803, "change": 0.0, "open": 0.0, "high": 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": "EWP270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 12.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": -0.1561, "gamma": 0.0204, "vega": 0.0942, "theta": -0.0087, "rho": -0.0405, "theo": 1.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "EWP270416C00052000", "bid": 6.9, "bid_size": 8.0, "ask": 11.1, "ask_size": 8.0, "iv": 0.2746, "open_interest": 0.0, "volume": 0.0, "delta": 0.8134, "gamma": 0.0288, "vega": 0.1021, "theta": -0.0096, "rho": 0.1332, "theo": 9.0393, "change": 0.0, "open": 0.0, "high": 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": "EWP270416P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 13.0, "iv": 0.2966, "open_interest": 0.0, "volume": 0.0, "delta": -0.1951, "gamma": 0.0253, "vega": 0.1082, "theta": -0.0093, "rho": -0.0499, "theo": 1.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "EWP270416C00053000", "bid": 5.9, "bid_size": 10.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.2456, "open_interest": 0.0, "volume": 0.0, "delta": 0.7876, "gamma": 0.0315, "vega": 0.1087, "theta": -0.0099, "rho": 0.131, "theo": 8.1907, "change": 0.0, "open": 0.0, "high": 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": "EWP270416P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 12.0, "iv": 0.2919, "open_interest": 0.0, "volume": 0.0, "delta": -0.2186, "gamma": 0.0281, "vega": 0.1155, "theta": -0.0096, "rho": -0.0555, "theo": 1.4255, "change": 0.0, "open": 0.0, "high": 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": "EWP270416C00054000", "bid": 5.1, "bid_size": 8.0, "ask": 9.1, "ask_size": 8.0, "iv": 0.2354, "open_interest": 0.0, "volume": 0.0, "delta": 0.7579, "gamma": 0.0343, "vega": 0.1195, "theta": -0.0101, "rho": 0.1419, "theo": 7.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "EWP270416P00054000", "bid": 0.4, "bid_size": 15.0, "ask": 2.65, "ask_size": 13.0, "iv": 0.2529, "open_interest": 0.0, "volume": 0.0, "delta": -0.2452, "gamma": 0.0311, "vega": 0.1229, "theta": -0.0099, "rho": -0.0616, "theo": 1.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "EWP270416C00055000", "bid": 4.4, "bid_size": 8.0, "ask": 8.3, "ask_size": 5.0, "iv": 0.2319, "open_interest": 1.0, "volume": 0.0, "delta": 0.726, "gamma": 0.037, "vega": 0.1264, "theta": -0.0103, "rho": 0.1379, "theo": 6.5692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "EWP270416P00055000", "bid": 0.75, "bid_size": 13.0, "ask": 3.8, "ask_size": 10.0, "iv": 0.2861, "open_interest": 1.0, "volume": 0.0, "delta": -0.2753, "gamma": 0.0343, "vega": 0.1302, "theta": -0.0101, "rho": -0.0684, "theo": 1.7935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-28T10:35:05", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "EWP270416C00056000", "bid": 3.6, "bid_size": 8.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.2213, "open_interest": 0.0, "volume": 0.0, "delta": 0.6898, "gamma": 0.0396, "vega": 0.1352, "theta": -0.0103, "rho": 0.1421, "theo": 5.8066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "EWP270416P00056000", "bid": 0.1, "bid_size": 8.0, "ask": 4.1, "ask_size": 8.0, "iv": 0.2463, "open_interest": 0.0, "volume": 0.0, "delta": -0.3091, "gamma": 0.0376, "vega": 0.1372, "theta": -0.0103, "rho": -0.0758, "theo": 2.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "EWP270416C00057000", "bid": 2.85, "bid_size": 8.0, "ask": 6.9, "ask_size": 5.0, "iv": 0.2177, "open_interest": 0.0, "volume": 0.0, "delta": 0.651, "gamma": 0.0422, "vega": 0.1414, "theta": -0.0104, "rho": 0.1358, "theo": 5.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "EWP270416P00057000", "bid": 0.6, "bid_size": 8.0, "ask": 4.4, "ask_size": 8.0, "iv": 0.2471, "open_interest": 0.0, "volume": 0.0, "delta": -0.3468, "gamma": 0.0408, "vega": 0.1434, "theta": -0.0104, "rho": -0.0838, "theo": 2.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "EWP270416C00058000", "bid": 2.25, "bid_size": 8.0, "ask": 6.3, "ask_size": 8.0, "iv": 0.2162, "open_interest": 0.0, "volume": 0.0, "delta": 0.6086, "gamma": 0.0444, "vega": 0.1475, "theta": -0.0103, "rho": 0.1337, "theo": 4.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "EWP270416P00058000", "bid": 0.4, "bid_size": 8.0, "ask": 4.5, "ask_size": 8.0, "iv": 0.2147, "open_interest": 0.0, "volume": 0.0, "delta": -0.3883, "gamma": 0.0438, "vega": 0.1486, "theta": -0.0105, "rho": -0.0923, "theo": 2.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87500005960464}, {"option": "EWP270416C00059000", "bid": 1.7, "bid_size": 8.0, "ask": 5.8, "ask_size": 8.0, "iv": 0.2164, "open_interest": 0.0, "volume": 0.0, "delta": 0.5636, "gamma": 0.0462, "vega": 0.1513, "theta": -0.0103, "rho": 0.125, "theo": 3.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "EWP270416P00059000", "bid": 0.7, "bid_size": 5.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.2073, "open_interest": 0.0, "volume": 0.0, "delta": -0.4334, "gamma": 0.0465, "vega": 0.1522, "theta": -0.0105, "rho": -0.1005, "theo": 2.9812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000001192093}, {"option": "EWP270416C00060000", "bid": 1.2, "bid_size": 8.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.2021, "open_interest": 0.0, "volume": 0.0, "delta": 0.5166, "gamma": 0.0475, "vega": 0.1537, "theta": -0.0101, "rho": 0.1181, "theo": 3.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "EWP270416P00060000", "bid": 1.2, "bid_size": 5.0, "ask": 5.5, "ask_size": 8.0, "iv": 0.21, "open_interest": 2.0, "volume": 0.0, "delta": -0.4813, "gamma": 0.0485, "vega": 0.1539, "theta": -0.0103, "rho": -0.109, "theo": 3.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 4.87500011920929}, {"option": "EWP270416C00061000", "bid": 0.75, "bid_size": 8.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.2157, "open_interest": 0.0, "volume": 0.0, "delta": 0.4685, "gamma": 0.048, "vega": 0.1537, "theta": -0.0099, "rho": 0.109, "theo": 2.7365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "EWP270416P00061000", "bid": 1.8, "bid_size": 8.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.2095, "open_interest": 0.0, "volume": 0.0, "delta": -0.5308, "gamma": 0.0497, "vega": 0.1533, "theta": -0.0101, "rho": -0.1172, "theo": 3.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "EWP270416C00062000", "bid": 0.35, "bid_size": 8.0, "ask": 4.5, "ask_size": 8.0, "iv": 0.215, "open_interest": 0.0, "volume": 0.0, "delta": 0.4209, "gamma": 0.0477, "vega": 0.1515, "theta": -0.0096, "rho": 0.0985, "theo": 2.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499995529652}, {"option": "EWP270416P00062000", "bid": 2.35, "bid_size": 5.0, "ask": 6.6, "ask_size": 9.0, "iv": 0.2075, "open_interest": 0.0, "volume": 0.0, "delta": -0.5806, "gamma": 0.05, "vega": 0.1504, "theta": -0.0098, "rho": -0.1232, "theo": 4.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "EWP270416C00063000", "bid": 0.1, "bid_size": 8.0, "ask": 4.1, "ask_size": 8.0, "iv": 0.2165, "open_interest": 0.0, "volume": 0.0, "delta": 0.3749, "gamma": 0.0466, "vega": 0.1473, "theta": -0.0093, "rho": 0.0885, "theo": 1.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "EWP270416P00063000", "bid": 3.0, "bid_size": 8.0, "ask": 7.2, "ask_size": 9.0, "iv": 0.2056, "open_interest": 0.0, "volume": 0.0, "delta": -0.629, "gamma": 0.0492, "vega": 0.1451, "theta": -0.0094, "rho": -0.1287, "theo": 5.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "EWP270416C00064000", "bid": 0.3, "bid_size": 11.0, "ask": 3.6, "ask_size": 17.0, "iv": 0.2275, "open_interest": 2.0, "volume": 0.0, "delta": 0.3319, "gamma": 0.0447, "vega": 0.1414, "theta": -0.0089, "rho": 0.0788, "theo": 1.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-09-28T09:31:39", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "EWP270416P00064000", "bid": 3.6, "bid_size": 8.0, "ask": 7.8, "ask_size": 9.0, "iv": 0.1985, "open_interest": 0.0, "volume": 0.0, "delta": -0.6747, "gamma": 0.0476, "vega": 0.1381, "theta": -0.0089, "rho": -0.1331, "theo": 5.7914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "EWP270416C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 16.0, "iv": 0.2296, "open_interest": 0.0, "volume": 0.0, "delta": 0.2926, "gamma": 0.0422, "vega": 0.1343, "theta": -0.0085, "rho": 0.0696, "theo": 1.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "EWP270416P00065000", "bid": 5.5, "bid_size": 6.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.1827, "open_interest": 3.0, "volume": 1.0, "delta": -0.7166, "gamma": 0.0453, "vega": 0.1297, "theta": -0.0084, "rho": -0.1333, "theo": 6.5388, "change": -2.05, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T14:47:35", "percent_change": -26.1147, "prev_day_close": 7.85000014305115}, {"option": "EWP270416C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 16.0, "iv": 0.2407, "open_interest": 0.0, "volume": 0.0, "delta": 0.2575, "gamma": 0.0393, "vega": 0.1265, "theta": -0.0081, "rho": 0.0614, "theo": 1.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "EWP270416P00066000", "bid": 5.4, "bid_size": 8.0, "ask": 9.2, "ask_size": 9.0, "iv": 0.2047, "open_interest": 1.0, "volume": 0.0, "delta": -0.7542, "gamma": 0.0424, "vega": 0.1206, "theta": -0.0078, "rho": -0.1344, "theo": 7.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-10-30T14:58:08", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "EWP270416C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 15.0, "iv": 0.2465, "open_interest": 0.0, "volume": 0.0, "delta": 0.2267, "gamma": 0.0363, "vega": 0.1184, "theta": -0.0076, "rho": 0.0542, "theo": 1.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "EWP270416P00067000", "bid": 6.0, "bid_size": 6.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.1938, "open_interest": 8.0, "volume": 1.0, "delta": -0.7873, "gamma": 0.0393, "vega": 0.1106, "theta": -0.0072, "rho": -0.1342, "theo": 8.168, "change": -1.75, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T11:01:40", "percent_change": -17.9487, "prev_day_close": 9.75}, {"option": "EWP270416C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 16.0, "iv": 0.2549, "open_interest": 0.0, "volume": 0.0, "delta": 0.1999, "gamma": 0.0332, "vega": 0.1103, "theta": -0.0072, "rho": 0.0478, "theo": 0.8623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "EWP270416P00068000", "bid": 6.8, "bid_size": 6.0, "ask": 10.7, "ask_size": 9.0, "iv": 0.1809, "open_interest": 6.0, "volume": 0.0, "delta": -0.8161, "gamma": 0.0361, "vega": 0.1014, "theta": -0.0066, "rho": -0.1317, "theo": 9.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-04T11:18:31", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "EWP270416C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 10.0, "iv": 0.231, "open_interest": 0.0, "volume": 0.0, "delta": 0.1767, "gamma": 0.0303, "vega": 0.1025, "theta": -0.0068, "rho": 0.0422, "theo": 0.7482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "EWP270416P00069000", "bid": 7.6, "bid_size": 8.0, "ask": 11.7, "ask_size": 10.0, "iv": 0.1807, "open_interest": 0.0, "volume": 0.0, "delta": -0.8409, "gamma": 0.0328, "vega": 0.0918, "theta": -0.006, "rho": -0.1298, "theo": 9.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "EWP270416C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 14.0, "iv": 0.2427, "open_interest": 0.0, "volume": 0.0, "delta": 0.1567, "gamma": 0.0276, "vega": 0.0952, "theta": -0.0064, "rho": 0.0375, "theo": 0.6539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "EWP270416P00070000", "bid": 8.3, "bid_size": 6.0, "ask": 12.6, "ask_size": 6.0, "iv": 0.1461, "open_interest": 5.0, "volume": 0.0, "delta": -0.8622, "gamma": 0.0298, "vega": 0.0837, "theta": -0.0054, "rho": -0.127, "theo": 10.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-11-05T12:14:17", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "EWP270416C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 13.0, "iv": 0.2847, "open_interest": 0.0, "volume": 0.0, "delta": 0.1394, "gamma": 0.0251, "vega": 0.0882, "theta": -0.006, "rho": 0.0333, "theo": 0.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "EWP270416P00071000", "bid": 9.4, "bid_size": 5.0, "ask": 13.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8803, "gamma": 0.0268, "vega": 0.0752, "theta": -0.0048, "rho": -0.122, "theo": 11.7644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "EWP270416C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 12.0, "iv": 0.2962, "open_interest": 0.0, "volume": 0.0, "delta": 0.1246, "gamma": 0.0228, "vega": 0.0818, "theta": -0.0056, "rho": 0.0298, "theo": 0.5098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "EWP270416P00072000", "bid": 10.3, "bid_size": 4.0, "ask": 14.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8958, "gamma": 0.0242, "vega": 0.0678, "theta": -0.0042, "rho": -0.1213, "theo": 12.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "EWP270416C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 32.0, "iv": 0.2307, "open_interest": 0.0, "volume": 0.0, "delta": 0.0909, "gamma": 0.0171, "vega": 0.0656, "theta": -0.0048, "rho": 0.0217, "theo": 0.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "EWP270416P00075000", "bid": 13.1, "bid_size": 8.0, "ask": 17.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.93, "gamma": 0.0174, "vega": 0.0494, "theta": -0.0026, "rho": -0.1132, "theo": 15.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-09-11T13:40:39", "percent_change": 0.0, "prev_day_close": 17.5000004768372}], "symbol": "EWP", "security_type": "stock", "exchange_id": 3, "current_price": 60.21, "price_change": 2.35, "price_change_percent": 4.0615, "bid": 56.53, "ask": 60.2, "bid_size": 100, "ask_size": 100, "open": 59.41, "high": 60.28, "low": 59.41, "close": 60.21, "prev_day_close": 57.86, "volume": 352025, "iv30": 22.489, "iv30_change": -2.017, "iv30_change_percent": -8.2306, "seqno": 10406364766, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "EWP"}