{"timestamp": "2026-11-10 00:14:09", "data": {"options": [{"option": "EWQ261120C00035000", "bid": 8.0, "bid_size": 232.0, "ask": 10.0, "ask_size": 231.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0098, "vega": 0.0021, "theta": -0.0078, "rho": 0.0025, "theo": 9.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "EWQ261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 327.0, "iv": 1.1604, "open_interest": 1.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0085, "vega": 0.0032, "theta": -0.0083, "rho": -0.0003, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T13:16:37", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "EWQ261120C00036000", "bid": 7.0, "bid_size": 232.0, "ask": 9.0, "ask_size": 231.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0129, "vega": 0.0028, "theta": -0.0094, "rho": 0.0027, "theo": 8.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "EWQ261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 240.0, "iv": 1.1038, "open_interest": 1.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0114, "vega": 0.004, "theta": -0.0095, "rho": -0.0003, "theo": 0.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-13T10:46:37", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "EWQ261120C00037000", "bid": 6.0, "bid_size": 232.0, "ask": 8.0, "ask_size": 231.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.017, "vega": 0.0038, "theta": -0.011, "rho": 0.0036, "theo": 7.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "EWQ261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 237.0, "iv": 0.9968, "open_interest": 0.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0155, "vega": 0.0049, "theta": -0.0109, "rho": -0.0004, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 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": "EWQ261120C00038000", "bid": 5.0, "bid_size": 232.0, "ask": 7.0, "ask_size": 231.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0233, "vega": 0.0052, "theta": -0.0129, "rho": 0.0041, "theo": 6.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "EWQ261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 236.0, "iv": 0.8904, "open_interest": 1.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0216, "vega": 0.0062, "theta": -0.0126, "rho": -0.0006, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-13T09:48:13", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EWQ261120C00039000", "bid": 3.9, "bid_size": 232.0, "ask": 6.0, "ask_size": 231.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.0326, "vega": 0.0071, "theta": -0.0152, "rho": 0.0049, "theo": 5.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "EWQ261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 14.0, "iv": 0.4053, "open_interest": 294.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.031, "vega": 0.008, "theta": -0.0147, "rho": -0.0008, "theo": 0.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T13:52:48", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "EWQ261120C00040000", "bid": 2.95, "bid_size": 232.0, "ask": 5.0, "ask_size": 231.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0481, "vega": 0.0095, "theta": -0.0178, "rho": 0.0058, "theo": 4.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "EWQ261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 600.0, "iv": 0.6401, "open_interest": 470.0, "volume": 0.0, "delta": -0.0708, "gamma": 0.0459, "vega": 0.0105, "theta": -0.0173, "rho": -0.0011, "theo": 0.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T13:00:58", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "EWQ261120C00041000", "bid": 2.1, "bid_size": 232.0, "ask": 4.1, "ask_size": 232.0, "iv": 0.2537, "open_interest": 4.0, "volume": 0.0, "delta": 0.901, "gamma": 0.0734, "vega": 0.0133, "theta": -0.0211, "rho": 0.0066, "theo": 3.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-10-16T10:40:50", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "EWQ261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 539.0, "iv": 0.5896, "open_interest": 72.0, "volume": 0.0, "delta": -0.1052, "gamma": 0.0708, "vega": 0.0141, "theta": -0.0206, "rho": -0.0017, "theo": 0.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T10:25:53", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "EWQ261120C00042000", "bid": 1.15, "bid_size": 354.0, "ask": 3.2, "ask_size": 317.0, "iv": 0.2477, "open_interest": 4.0, "volume": 0.0, "delta": 0.839, "gamma": 0.116, "vega": 0.0187, "theta": -0.0252, "rho": 0.0074, "theo": 2.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T09:32:20", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "EWQ261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 203.0, "iv": 0.2885, "open_interest": 119.0, "volume": 6.0, "delta": -0.1665, "gamma": 0.113, "vega": 0.0193, "theta": -0.0248, "rho": -0.0027, "theo": 0.1969, "change": -0.4, "open": 0.45, "high": 0.45, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:24:35", "percent_change": -88.8889, "prev_day_close": 0.449999988079071}, {"option": "EWQ261120C00043000", "bid": 0.5, "bid_size": 350.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 398.0, "volume": 1.0, "delta": 0.7204, "gamma": 0.1807, "vega": 0.0257, "theta": -0.0298, "rho": 0.0072, "theo": 1.3814, "change": 0.395, "open": 1.17, "high": 1.17, "low": 1.17, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-09T12:35:48", "percent_change": 50.9677, "prev_day_close": 0.774999991059303}, {"option": "EWQ261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 397.0, "iv": 0.2792, "open_interest": 64.0, "volume": 0.0, "delta": -0.284, "gamma": 0.1778, "vega": 0.026, "theta": -0.0295, "rho": -0.0046, "theo": 0.3412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T09:41:55", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EWQ261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 390.0, "iv": 0.2556, "open_interest": 28.0, "volume": 0.0, "delta": 0.5184, "gamma": 0.2252, "vega": 0.0304, "theta": -0.0332, "rho": 0.006, "theo": 0.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T11:09:47", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "EWQ261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 375.0, "iv": 0.2592, "open_interest": 3.0, "volume": 0.0, "delta": -0.4838, "gamma": 0.2225, "vega": 0.0305, "theta": -0.0328, "rho": -0.0078, "theo": 0.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-10-09T12:09:34", "percent_change": 0.0, "prev_day_close": 1.40000002086163}, {"option": "EWQ261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 186.0, "iv": 0.1895, "open_interest": 3.0, "volume": 1.0, "delta": 0.3215, "gamma": 0.1842, "vega": 0.0275, "theta": -0.0322, "rho": 0.004, "theo": 0.3943, "change": -0.265, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T11:33:16", "percent_change": -42.4, "prev_day_close": 0.625}, {"option": "EWQ261120P00045000", "bid": 0.5, "bid_size": 327.0, "ask": 2.1, "ask_size": 128.0, "iv": 0.2316, "open_interest": 3.0, "volume": 0.0, "delta": -0.6783, "gamma": 0.1825, "vega": 0.0274, "theta": -0.0318, "rho": -0.0111, "theo": 1.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-03T11:50:09", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "EWQ261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 463.0, "iv": 0.437, "open_interest": 1.0, "volume": 0.0, "delta": 0.2046, "gamma": 0.126, "vega": 0.0219, "theta": -0.029, "rho": 0.0027, "theo": 0.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-10-22T12:09:29", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "EWQ261120P00046000", "bid": 1.1, "bid_size": 239.0, "ask": 3.2, "ask_size": 83.0, "iv": 0.2619, "open_interest": 0.0, "volume": 0.0, "delta": -0.7938, "gamma": 0.1251, "vega": 0.0218, "theta": -0.0286, "rho": -0.0133, "theo": 2.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "EWQ261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 287.0, "iv": 0.5238, "open_interest": 3.0, "volume": 0.0, "delta": 0.1399, "gamma": 0.0861, "vega": 0.0172, "theta": -0.0256, "rho": 0.0019, "theo": 0.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T09:47:28", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "EWQ261120P00047000", "bid": 2.05, "bid_size": 237.0, "ask": 4.0, "ask_size": 83.0, "iv": 0.2523, "open_interest": 1.0, "volume": 0.0, "delta": -0.8579, "gamma": 0.0856, "vega": 0.0172, "theta": -0.0251, "rho": -0.0146, "theo": 3.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.19, "last_trade_time": "2026-10-22T14:57:10", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "EWQ261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 287.0, "iv": 0.6117, "open_interest": 0.0, "volume": 0.0, "delta": 0.1016, "gamma": 0.061, "vega": 0.0137, "theta": -0.0227, "rho": 0.0014, "theo": 0.1331, "change": 0.0, "open": 0.0, "high": 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": "EWQ261120P00048000", "bid": 3.0, "bid_size": 237.0, "ask": 5.0, "ask_size": 83.0, "iv": 0.2837, "open_interest": 0.0, "volume": 0.0, "delta": -0.896, "gamma": 0.0607, "vega": 0.0137, "theta": -0.0221, "rho": -0.0155, "theo": 4.0964, "change": 0.0, "open": 0.0, "high": 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": "EWQ261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 291.0, "iv": 0.6937, "open_interest": 0.0, "volume": 0.0, "delta": 0.077, "gamma": 0.0448, "vega": 0.0112, "theta": -0.0202, "rho": 0.0011, "theo": 0.1054, "change": 0.0, "open": 0.0, "high": 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": "EWQ261120P00049000", "bid": 4.0, "bid_size": 237.0, "ask": 6.0, "ask_size": 83.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": -0.9204, "gamma": 0.0446, "vega": 0.0112, "theta": -0.0195, "rho": -0.0163, "theo": 5.0673, "change": 0.0, "open": 0.0, "high": 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": "EWQ261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 289.0, "iv": 0.7707, "open_interest": 0.0, "volume": 0.0, "delta": 0.0605, "gamma": 0.034, "vega": 0.0093, "theta": -0.018, "rho": 0.0008, "theo": 0.0862, "change": 0.0, "open": 0.0, "high": 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": "EWQ261120P00050000", "bid": 5.3, "bid_size": 237.0, "ask": 7.0, "ask_size": 83.0, "iv": 0.5493, "open_interest": 0.0, "volume": 0.0, "delta": -0.9369, "gamma": 0.0339, "vega": 0.0093, "theta": -0.0173, "rho": -0.0169, "theo": 6.0466, "change": 0.0, "open": 0.0, "high": 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": "EWQ261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 293.0, "iv": 0.8437, "open_interest": 0.0, "volume": 0.0, "delta": 0.0487, "gamma": 0.0265, "vega": 0.0078, "theta": -0.0163, "rho": 0.0007, "theo": 0.0722, "change": 0.0, "open": 0.0, "high": 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": "EWQ261120P00051000", "bid": 6.0, "bid_size": 237.0, "ask": 8.0, "ask_size": 83.0, "iv": 0.447, "open_interest": 0.0, "volume": 0.0, "delta": -0.9486, "gamma": 0.0264, "vega": 0.0078, "theta": -0.0154, "rho": -0.0174, "theo": 7.031, "change": 0.0, "open": 0.0, "high": 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": "EWQ261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 291.0, "iv": 0.9134, "open_interest": 0.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.0211, "vega": 0.0067, "theta": -0.0148, "rho": 0.0006, "theo": 0.0615, "change": 0.0, "open": 0.0, "high": 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": "EWQ261120P00052000", "bid": 7.0, "bid_size": 237.0, "ask": 9.0, "ask_size": 83.0, "iv": 0.4981, "open_interest": 0.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.021, "vega": 0.0067, "theta": -0.0138, "rho": -0.0179, "theo": 8.0188, "change": 0.0, "open": 0.0, "high": 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": "EWQ261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 291.0, "iv": 0.98, "open_interest": 0.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0171, "vega": 0.0058, "theta": -0.0135, "rho": 0.0005, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 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": "EWQ261120P00053000", "bid": 8.0, "bid_size": 237.0, "ask": 10.0, "ask_size": 83.0, "iv": 0.5478, "open_interest": 0.0, "volume": 0.0, "delta": -0.9637, "gamma": 0.0171, "vega": 0.0058, "theta": -0.0124, "rho": -0.0183, "theo": 9.009, "change": 0.0, "open": 0.0, "high": 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": "EWQ261218C00030000", "bid": 11.8, "bid_size": 1.0, "ask": 15.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0093, "vega": 0.0127, "theta": -0.0125, "rho": 0.0155, "theo": 14.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "EWQ261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.9745, "open_interest": 0.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.0094, "vega": 0.0148, "theta": -0.014, "rho": -0.0026, "theo": 0.2443, "change": 0.0, "open": 0.0, "high": 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": "EWQ261218C00035000", "bid": 7.9, "bid_size": 1.0, "ask": 10.3, "ask_size": 247.0, "iv": 0.3694, "open_interest": 0.0, "volume": 0.0, "delta": 0.9207, "gamma": 0.0199, "vega": 0.0202, "theta": -0.0142, "rho": 0.02, "theo": 9.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "EWQ261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1.0, "iv": 0.6717, "open_interest": 1.0, "volume": 0.0, "delta": -0.0867, "gamma": 0.0203, "vega": 0.0228, "theta": -0.0154, "rho": -0.0045, "theo": 0.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-06T14:45:23", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "EWQ261218C00037000", "bid": 6.0, "bid_size": 9.0, "ask": 8.4, "ask_size": 228.0, "iv": 0.3749, "open_interest": 0.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0285, "vega": 0.0251, "theta": -0.0149, "rho": 0.0217, "theo": 7.3739, "change": 0.0, "open": 0.0, "high": 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": "EWQ261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.5605, "open_interest": 0.0, "volume": 0.0, "delta": -0.1133, "gamma": 0.0291, "vega": 0.0277, "theta": -0.0159, "rho": -0.0059, "theo": 0.3804, "change": 0.0, "open": 0.0, "high": 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": "EWQ261218C00038000", "bid": 4.9, "bid_size": 9.0, "ask": 7.7, "ask_size": 227.0, "iv": 0.3756, "open_interest": 3.0, "volume": 1.0, "delta": 0.8792, "gamma": 0.0348, "vega": 0.0285, "theta": -0.0152, "rho": 0.0227, "theo": 6.4038, "change": 0.85, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T10:58:19", "percent_change": 16.5049, "prev_day_close": 5.14999997615814}, {"option": "EWQ261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 1.0, "iv": 0.5082, "open_interest": 0.0, "volume": 0.0, "delta": -0.1315, "gamma": 0.0355, "vega": 0.0308, "theta": -0.0161, "rho": -0.0068, "theo": 0.4143, "change": 0.0, "open": 0.0, "high": 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": "EWQ261218C00039000", "bid": 4.0, "bid_size": 9.0, "ask": 6.5, "ask_size": 226.0, "iv": 0.3058, "open_interest": 0.0, "volume": 0.0, "delta": 0.8572, "gamma": 0.0431, "vega": 0.0319, "theta": -0.0155, "rho": 0.0234, "theo": 5.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "EWQ261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.3806, "open_interest": 4.0, "volume": 0.0, "delta": -0.1549, "gamma": 0.044, "vega": 0.0344, "theta": -0.0163, "rho": -0.008, "theo": 0.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-10-28T10:53:00", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EWQ261218C00040000", "bid": 2.95, "bid_size": 5.0, "ask": 5.5, "ask_size": 230.0, "iv": 0.2477, "open_interest": 1.0, "volume": 0.0, "delta": 0.8285, "gamma": 0.0544, "vega": 0.0366, "theta": -0.0157, "rho": 0.0242, "theo": 4.4919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-06-24T14:29:00", "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "EWQ261218P00040000", "bid": 0.3, "bid_size": 10.0, "ask": 0.7, "ask_size": 10.0, "iv": 0.332, "open_interest": 351.0, "volume": 208.0, "delta": -0.186, "gamma": 0.0553, "vega": 0.0386, "theta": -0.0164, "rho": -0.0096, "theo": 0.512, "change": -0.4, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T09:46:25", "percent_change": -50.0, "prev_day_close": 0.800000011920929}, {"option": "EWQ261218C00041000", "bid": 2.1, "bid_size": 1.0, "ask": 4.6, "ask_size": 316.0, "iv": 0.2324, "open_interest": 1.0, "volume": 0.0, "delta": 0.788, "gamma": 0.0699, "vega": 0.0405, "theta": -0.0159, "rho": 0.0242, "theo": 3.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-10-27T15:06:31", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "EWQ261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.3323, "open_interest": 18.0, "volume": 0.0, "delta": -0.2289, "gamma": 0.0707, "vega": 0.0436, "theta": -0.0164, "rho": -0.0118, "theo": 0.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T15:45:19", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EWQ261218C00042000", "bid": 1.3, "bid_size": 1.0, "ask": 3.7, "ask_size": 332.0, "iv": 0.2162, "open_interest": 2.0, "volume": 0.0, "delta": 0.7289, "gamma": 0.0907, "vega": 0.0466, "theta": -0.0161, "rho": 0.0239, "theo": 2.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-28T09:40:40", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "EWQ261218P00042000", "bid": 0.4, "bid_size": 50.0, "ask": 1.75, "ask_size": 10.0, "iv": 0.3324, "open_interest": 32.0, "volume": 0.0, "delta": -0.2909, "gamma": 0.0911, "vega": 0.0492, "theta": -0.0164, "rho": -0.015, "theo": 0.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-06T10:16:46", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EWQ261218C00043000", "bid": 0.45, "bid_size": 5.0, "ask": 2.85, "ask_size": 412.0, "iv": 0.1892, "open_interest": 65.0, "volume": 0.0, "delta": 0.6398, "gamma": 0.1146, "vega": 0.0525, "theta": -0.0163, "rho": 0.0226, "theo": 1.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-23T09:36:46", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "EWQ261218P00043000", "bid": 0.5, "bid_size": 10.0, "ask": 1.95, "ask_size": 10.0, "iv": 0.2861, "open_interest": 35.0, "volume": 12.0, "delta": -0.3821, "gamma": 0.1133, "vega": 0.0546, "theta": -0.0162, "rho": -0.0198, "theo": 0.9313, "change": -0.39, "open": 1.01, "high": 1.01, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-09T12:52:13", "percent_change": -27.8571, "prev_day_close": 1.39999997615814}, {"option": "EWQ261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 430.0, "iv": 0.1926, "open_interest": 21.0, "volume": 0.0, "delta": 0.5193, "gamma": 0.1264, "vega": 0.0564, "theta": -0.0168, "rho": 0.0193, "theo": 1.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T13:18:47", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "EWQ261218P00044000", "bid": 0.05, "bid_size": 628.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.1926, "open_interest": 2.0, "volume": 0.0, "delta": -0.5008, "gamma": 0.1231, "vega": 0.0569, "theta": -0.0163, "rho": -0.0261, "theo": 1.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-07T11:59:09", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "EWQ261218C00045000", "bid": 0.35, "bid_size": 23.0, "ask": 1.0, "ask_size": 136.0, "iv": 0.192, "open_interest": 113.0, "volume": 1.0, "delta": 0.4036, "gamma": 0.1149, "vega": 0.055, "theta": -0.0173, "rho": 0.0156, "theo": 0.9266, "change": 0.035, "open": 0.86, "high": 0.86, "low": 0.86, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T11:33:16", "percent_change": 4.24243, "prev_day_close": 0.824999988079071}, {"option": "EWQ261218P00045000", "bid": 0.45, "bid_size": 267.0, "ask": 2.85, "ask_size": 10.0, "iv": 0.1686, "open_interest": 8.0, "volume": 0.0, "delta": -0.6108, "gamma": 0.1107, "vega": 0.0547, "theta": -0.0166, "rho": -0.032, "theo": 2.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-11-06T09:46:22", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "EWQ261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 466.0, "iv": 0.2621, "open_interest": 44.0, "volume": 0.0, "delta": 0.3202, "gamma": 0.0949, "vega": 0.0512, "theta": -0.0177, "rho": 0.0127, "theo": 0.7434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-08-27T11:35:41", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "EWQ261218P00046000", "bid": 1.2, "bid_size": 280.0, "ask": 3.7, "ask_size": 9.0, "iv": 0.1804, "open_interest": 12.0, "volume": 0.0, "delta": -0.6887, "gamma": 0.0913, "vega": 0.0504, "theta": -0.0168, "rho": -0.0363, "theo": 2.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-22T09:54:00", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "EWQ261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 229.0, "iv": 0.2998, "open_interest": 4.0, "volume": 0.0, "delta": 0.2635, "gamma": 0.0773, "vega": 0.0469, "theta": -0.018, "rho": 0.0106, "theo": 0.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-26T11:24:06", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "EWQ261218P00047000", "bid": 2.05, "bid_size": 211.0, "ask": 4.6, "ask_size": 1.0, "iv": 0.1913, "open_interest": 47.0, "volume": 0.0, "delta": -0.7414, "gamma": 0.0745, "vega": 0.046, "theta": -0.017, "rho": -0.0393, "theo": 3.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-06-24T12:40:41", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "EWQ261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 280.0, "iv": 0.3422, "open_interest": 1.0, "volume": 0.0, "delta": 0.2238, "gamma": 0.0638, "vega": 0.0429, "theta": -0.0182, "rho": 0.0091, "theo": 0.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-11T09:30:05", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "EWQ261218P00048000", "bid": 2.9, "bid_size": 328.0, "ask": 5.4, "ask_size": 9.0, "iv": 0.1417, "open_interest": 286.0, "volume": 0.0, "delta": -0.7785, "gamma": 0.0617, "vega": 0.0422, "theta": -0.0172, "rho": -0.0415, "theo": 4.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T09:50:10", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "EWQ261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 281.0, "iv": 0.3867, "open_interest": 5.0, "volume": 0.0, "delta": 0.1945, "gamma": 0.0536, "vega": 0.0393, "theta": -0.0182, "rho": 0.008, "theo": 0.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-19T10:45:01", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "EWQ261218P00049000", "bid": 3.9, "bid_size": 232.0, "ask": 6.6, "ask_size": 1.0, "iv": 0.2386, "open_interest": 127.0, "volume": 0.0, "delta": -0.8059, "gamma": 0.052, "vega": 0.0389, "theta": -0.0172, "rho": -0.0433, "theo": 5.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.14, "last_trade_time": "2026-09-22T09:46:57", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "EWQ261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.3956, "open_interest": 38.0, "volume": 0.0, "delta": 0.1723, "gamma": 0.0458, "vega": 0.0369, "theta": -0.0183, "rho": 0.0071, "theo": 0.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T12:20:42", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EWQ261218P00050000", "bid": 4.9, "bid_size": 232.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.2055, "open_interest": 125.0, "volume": 0.0, "delta": -0.8269, "gamma": 0.0446, "vega": 0.0362, "theta": -0.0172, "rho": -0.0449, "theo": 6.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.78, "last_trade_time": "2026-09-23T10:46:46", "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "EWQ261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 283.0, "iv": 0.4612, "open_interest": 0.0, "volume": 0.0, "delta": 0.1548, "gamma": 0.0397, "vega": 0.0341, "theta": -0.0182, "rho": 0.0063, "theo": 0.4465, "change": 0.0, "open": 0.0, "high": 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": "EWQ261218P00051000", "bid": 5.9, "bid_size": 232.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.2363, "open_interest": 166.0, "volume": 0.0, "delta": -0.8435, "gamma": 0.0388, "vega": 0.0338, "theta": -0.0171, "rho": -0.0463, "theo": 7.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.02, "last_trade_time": "2026-09-21T15:28:07", "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "EWQ261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 283.0, "iv": 0.4987, "open_interest": 0.0, "volume": 0.0, "delta": 0.1407, "gamma": 0.0349, "vega": 0.0322, "theta": -0.0182, "rho": 0.0058, "theo": 0.4216, "change": 0.0, "open": 0.0, "high": 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": "EWQ261218P00052000", "bid": 6.9, "bid_size": 230.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.2665, "open_interest": 95.0, "volume": 0.0, "delta": -0.857, "gamma": 0.0341, "vega": 0.0317, "theta": -0.017, "rho": -0.0476, "theo": 8.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-09-21T15:25:20", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "EWQ261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 283.0, "iv": 0.5343, "open_interest": 0.0, "volume": 0.0, "delta": 0.129, "gamma": 0.031, "vega": 0.0301, "theta": -0.0181, "rho": 0.0053, "theo": 0.4002, "change": 0.0, "open": 0.0, "high": 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": "EWQ261218P00053000", "bid": 7.9, "bid_size": 231.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.296, "open_interest": 227.0, "volume": 0.0, "delta": -0.8681, "gamma": 0.0304, "vega": 0.03, "theta": -0.0169, "rho": -0.0488, "theo": 9.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.33, "last_trade_time": "2026-09-23T10:36:11", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "EWQ261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 283.0, "iv": 0.5302, "open_interest": 0.0, "volume": 0.0, "delta": 0.1193, "gamma": 0.0278, "vega": 0.0286, "theta": -0.0181, "rho": 0.0049, "theo": 0.3825, "change": 0.0, "open": 0.0, "high": 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": "EWQ261218P00054000", "bid": 8.9, "bid_size": 230.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.3679, "open_interest": 78.0, "volume": 0.0, "delta": -0.8775, "gamma": 0.0273, "vega": 0.0284, "theta": -0.0167, "rho": -0.0501, "theo": 10.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.36, "last_trade_time": "2026-06-24T12:58:25", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "EWQ261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 282.0, "iv": 0.6018, "open_interest": 0.0, "volume": 0.0, "delta": 0.111, "gamma": 0.0251, "vega": 0.0273, "theta": -0.018, "rho": 0.0046, "theo": 0.3667, "change": 0.0, "open": 0.0, "high": 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": "EWQ261218P00055000", "bid": 9.9, "bid_size": 231.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.3967, "open_interest": 191.0, "volume": 0.0, "delta": -0.8855, "gamma": 0.0247, "vega": 0.027, "theta": -0.0166, "rho": -0.0512, "theo": 11.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-09-23T10:38:40", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "EWQ270319C00030000", "bid": 12.0, "bid_size": 10.0, "ask": 16.2, "ask_size": 10.0, "iv": 0.3433, "open_interest": 20.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0116, "vega": 0.0341, "theta": -0.0057, "rho": 0.061, "theo": 14.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.63, "last_trade_time": "2026-11-04T11:36:01", "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "EWQ270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2.0, "iv": 0.4245, "open_interest": 23.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.0106, "vega": 0.0362, "theta": -0.0067, "rho": -0.0121, "theo": 0.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T11:18:55", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "EWQ270319C00035000", "bid": 7.1, "bid_size": 10.0, "ask": 11.3, "ask_size": 10.0, "iv": 0.2594, "open_interest": 7.0, "volume": 0.0, "delta": 0.8765, "gamma": 0.0223, "vega": 0.0511, "theta": -0.0067, "rho": 0.0812, "theo": 9.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-11-05T10:41:44", "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "EWQ270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.5517, "open_interest": 6.0, "volume": 2.0, "delta": -0.1208, "gamma": 0.021, "vega": 0.053, "theta": -0.0073, "rho": -0.0194, "theo": 0.6186, "change": 0.325, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T13:46:11", "percent_change": 100.0, "prev_day_close": 0.324999988079071}, {"option": "EWQ270319C00036000", "bid": 6.3, "bid_size": 3.0, "ask": 10.2, "ask_size": 10.0, "iv": 0.2476, "open_interest": 3.0, "volume": 0.0, "delta": 0.8607, "gamma": 0.0256, "vega": 0.0565, "theta": -0.0068, "rho": 0.0899, "theo": 8.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-04T09:48:10", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "EWQ270319P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 9.0, "iv": 0.5109, "open_interest": 2.0, "volume": 2.0, "delta": -0.1356, "gamma": 0.0243, "vega": 0.0573, "theta": -0.0074, "rho": -0.0216, "theo": 0.6641, "change": -1.75, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T13:46:11", "percent_change": -71.4286, "prev_day_close": 2.45000004768372}, {"option": "EWQ270319C00037000", "bid": 5.3, "bid_size": 10.0, "ask": 9.6, "ask_size": 10.0, "iv": 0.2662, "open_interest": 11.0, "volume": 0.0, "delta": 0.8422, "gamma": 0.0296, "vega": 0.0611, "theta": -0.007, "rho": 0.0909, "theo": 7.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "EWQ270319P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 9.0, "iv": 0.4899, "open_interest": 3.0, "volume": 0.0, "delta": -0.1534, "gamma": 0.0284, "vega": 0.0623, "theta": -0.0075, "rho": -0.0242, "theo": 0.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-10-05T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EWQ270319C00038000", "bid": 4.3, "bid_size": 2.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.2697, "open_interest": 1.0, "volume": 0.0, "delta": 0.8198, "gamma": 0.0344, "vega": 0.0668, "theta": -0.0071, "rho": 0.0934, "theo": 6.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T09:49:30", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "EWQ270319P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.5092, "open_interest": 5.0, "volume": 0.0, "delta": -0.1749, "gamma": 0.0333, "vega": 0.0677, "theta": -0.0076, "rho": -0.0273, "theo": 0.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-10-14T09:45:14", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EWQ270319C00039000", "bid": 3.4, "bid_size": 1.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.2438, "open_interest": 0.0, "volume": 0.0, "delta": 0.7929, "gamma": 0.0401, "vega": 0.073, "theta": -0.0072, "rho": 0.0959, "theo": 5.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "EWQ270319P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.4662, "open_interest": 3.0, "volume": 0.0, "delta": -0.2013, "gamma": 0.0393, "vega": 0.0738, "theta": -0.0076, "rho": -0.031, "theo": 0.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-10-09T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EWQ270319C00040000", "bid": 2.4, "bid_size": 1.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.2166, "open_interest": 0.0, "volume": 0.0, "delta": 0.7594, "gamma": 0.0468, "vega": 0.0799, "theta": -0.0073, "rho": 0.0976, "theo": 5.0213, "change": 0.0, "open": 0.0, "high": 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": "EWQ270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 10.0, "iv": 0.3843, "open_interest": 69.0, "volume": 0.0, "delta": -0.2344, "gamma": 0.0465, "vega": 0.0804, "theta": -0.0077, "rho": -0.0356, "theo": 0.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T12:37:43", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "EWQ270319C00041000", "bid": 1.7, "bid_size": 1.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.2125, "open_interest": 10.0, "volume": 0.0, "delta": 0.7176, "gamma": 0.0546, "vega": 0.0868, "theta": -0.0074, "rho": 0.095, "theo": 4.1773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-08T15:33:54", "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "EWQ270319P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.3795, "open_interest": 3.0, "volume": 0.0, "delta": -0.2764, "gamma": 0.0549, "vega": 0.0874, "theta": -0.0078, "rho": -0.0412, "theo": 1.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-10-28T12:05:36", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "EWQ270319C00042000", "bid": 1.35, "bid_size": 10.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.1993, "open_interest": 13.0, "volume": 0.0, "delta": 0.6649, "gamma": 0.063, "vega": 0.0938, "theta": -0.0075, "rho": 0.0909, "theo": 3.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-02T09:37:40", "percent_change": 0.0, "prev_day_close": 2.67499999701977}, {"option": "EWQ270319P00042000", "bid": 0.05, "bid_size": 13.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.2157, "open_interest": 62.0, "volume": 0.0, "delta": -0.3297, "gamma": 0.064, "vega": 0.0944, "theta": -0.0079, "rho": -0.0481, "theo": 1.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "EWQ270319C00043000", "bid": 0.2, "bid_size": 13.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.1959, "open_interest": 0.0, "volume": 106.0, "delta": 0.6005, "gamma": 0.0702, "vega": 0.0997, "theta": -0.0076, "rho": 0.0844, "theo": 2.7091, "change": -0.05, "open": 2.45, "high": 2.65, "low": 2.4, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T10:46:07", "percent_change": -1.96078, "prev_day_close": 2.55000000074506}, {"option": "EWQ270319P00043000", "bid": 0.05, "bid_size": 10.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.267, "open_interest": 2.0, "volume": 0.0, "delta": -0.3956, "gamma": 0.0719, "vega": 0.1001, "theta": -0.008, "rho": -0.0562, "theo": 1.6207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-15T09:43:01", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "EWQ270319C00044000", "bid": 0.35, "bid_size": 13.0, "ask": 4.8, "ask_size": 13.0, "iv": 0.2437, "open_interest": 11.0, "volume": 10.0, "delta": 0.5284, "gamma": 0.0735, "vega": 0.103, "theta": -0.0078, "rho": 0.0754, "theo": 2.1637, "change": -0.24, "open": 0.05, "high": 1.91, "low": 0.05, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-11-09T10:50:14", "percent_change": -11.1628, "prev_day_close": 2.15000009536743}, {"option": "EWQ270319P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 9.0, "iv": 0.2215, "open_interest": 0.0, "volume": 0.0, "delta": -0.4699, "gamma": 0.0759, "vega": 0.1031, "theta": -0.0081, "rho": -0.0646, "theo": 2.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "EWQ270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 13.0, "iv": 0.2404, "open_interest": 0.0, "volume": 0.0, "delta": 0.458, "gamma": 0.0717, "vega": 0.1029, "theta": -0.0081, "rho": 0.0657, "theo": 1.7732, "change": 0.0, "open": 0.0, "high": 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": "EWQ270319P00045000", "bid": 0.7, "bid_size": 1.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.2067, "open_interest": 5.0, "volume": 0.0, "delta": -0.5425, "gamma": 0.0745, "vega": 0.1025, "theta": -0.0083, "rho": -0.0722, "theo": 2.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T10:13:16", "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "EWQ270319C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.2336, "open_interest": 6.0, "volume": 0.0, "delta": 0.3976, "gamma": 0.0663, "vega": 0.1004, "theta": -0.0083, "rho": 0.0571, "theo": 1.5097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:55:07", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EWQ270319P00046000", "bid": 1.3, "bid_size": 10.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.194, "open_interest": 49.0, "volume": 1.0, "delta": -0.6049, "gamma": 0.0692, "vega": 0.0994, "theta": -0.0084, "rho": -0.078, "theo": 3.4017, "change": -1.05, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T10:22:12", "percent_change": -24.1379, "prev_day_close": 4.34999990463257}, {"option": "EWQ270319C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 4.0, "iv": 0.2255, "open_interest": 22.0, "volume": 0.0, "delta": 0.349, "gamma": 0.0598, "vega": 0.0965, "theta": -0.0085, "rho": 0.05, "theo": 1.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-09T12:54:15", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "EWQ270319P00047000", "bid": 1.9, "bid_size": 9.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.1995, "open_interest": 3.0, "volume": 0.0, "delta": -0.655, "gamma": 0.0626, "vega": 0.0951, "theta": -0.0086, "rho": -0.0827, "theo": 4.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-21T12:52:55", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "EWQ270319C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": 0.3105, "gamma": 0.0534, "vega": 0.0922, "theta": -0.0087, "rho": 0.0444, "theo": 1.2033, "change": 0.0, "open": 0.0, "high": 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": "EWQ270319P00048000", "bid": 4.1, "bid_size": 23.0, "ask": 5.9, "ask_size": 10.0, "iv": 0.24, "open_interest": 97.0, "volume": 0.0, "delta": -0.6946, "gamma": 0.0561, "vega": 0.0902, "theta": -0.0087, "rho": -0.086, "theo": 5.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-06T10:18:09", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "EWQ270319C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.4087, "open_interest": 0.0, "volume": 0.0, "delta": 0.2798, "gamma": 0.0478, "vega": 0.088, "theta": -0.0088, "rho": 0.0399, "theo": 1.1086, "change": 0.0, "open": 0.0, "high": 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": "EWQ270319P00049000", "bid": 3.2, "bid_size": 1.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.163, "open_interest": 0.0, "volume": 0.0, "delta": -0.7262, "gamma": 0.0503, "vega": 0.0857, "theta": -0.0087, "rho": -0.0883, "theo": 5.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "EWQ270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.4369, "open_interest": 0.0, "volume": 0.0, "delta": 0.2549, "gamma": 0.043, "vega": 0.0841, "theta": -0.009, "rho": 0.0362, "theo": 1.0349, "change": 0.0, "open": 0.0, "high": 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": "EWQ270319P00050000", "bid": 4.0, "bid_size": 1.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.203, "open_interest": 1.0, "volume": 0.0, "delta": -0.7518, "gamma": 0.0453, "vega": 0.0813, "theta": -0.0088, "rho": -0.0899, "theo": 6.9104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-09-23T12:25:36", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "EWQ270319C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4636, "open_interest": 0.0, "volume": 0.0, "delta": 0.2344, "gamma": 0.0389, "vega": 0.0804, "theta": -0.009, "rho": 0.0332, "theo": 0.9758, "change": 0.0, "open": 0.0, "high": 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": "EWQ270319P00051000", "bid": 5.0, "bid_size": 3.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.1627, "open_interest": 0.0, "volume": 0.0, "delta": -0.7728, "gamma": 0.041, "vega": 0.0774, "theta": -0.0088, "rho": -0.0918, "theo": 7.8468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "EWQ270319C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.4891, "open_interest": 0.0, "volume": 0.0, "delta": 0.2172, "gamma": 0.0354, "vega": 0.0771, "theta": -0.0091, "rho": 0.0306, "theo": 0.9268, "change": 0.0, "open": 0.0, "high": 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": "EWQ270319P00052000", "bid": 6.1, "bid_size": 1.0, "ask": 10.3, "ask_size": 2.0, "iv": 0.2124, "open_interest": 3.0, "volume": 0.0, "delta": -0.7904, "gamma": 0.0373, "vega": 0.0738, "theta": -0.0087, "rho": -0.0929, "theo": 8.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-09-22T14:53:48", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "EWQ270319C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 2.0, "iv": 0.4306, "open_interest": 0.0, "volume": 0.0, "delta": 0.2026, "gamma": 0.0323, "vega": 0.074, "theta": -0.0092, "rho": 0.0285, "theo": 0.8854, "change": 0.0, "open": 0.0, "high": 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": "EWQ270319P00053000", "bid": 7.1, "bid_size": 1.0, "ask": 11.3, "ask_size": 2.0, "iv": 0.231, "open_interest": 2.0, "volume": 0.0, "delta": -0.8053, "gamma": 0.0342, "vega": 0.0704, "theta": -0.0087, "rho": -0.0943, "theo": 9.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.51, "last_trade_time": "2026-09-23T10:33:54", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "EWQ270319C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.4528, "open_interest": 0.0, "volume": 0.0, "delta": 0.19, "gamma": 0.0298, "vega": 0.0712, "theta": -0.0092, "rho": 0.0266, "theo": 0.8498, "change": 0.0, "open": 0.0, "high": 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": "EWQ270319P00054000", "bid": 8.1, "bid_size": 1.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.249, "open_interest": 123.0, "volume": 0.0, "delta": -0.8182, "gamma": 0.0314, "vega": 0.0674, "theta": -0.0086, "rho": -0.0951, "theo": 10.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.39, "last_trade_time": "2026-10-30T13:18:52", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "EWQ270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.474, "open_interest": 1.0, "volume": 0.0, "delta": 0.1791, "gamma": 0.0275, "vega": 0.0687, "theta": -0.0093, "rho": 0.025, "theo": 0.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T11:20:34", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "EWQ270319P00055000", "bid": 9.0, "bid_size": 3.0, "ask": 13.7, "ask_size": 1.0, "iv": 0.2666, "open_interest": 79.0, "volume": 0.0, "delta": -0.8293, "gamma": 0.0291, "vega": 0.0647, "theta": -0.0085, "rho": -0.0962, "theo": 11.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.33, "last_trade_time": "2026-09-23T10:28:14", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "EWQ270617C00032000", "bid": 9.8, "bid_size": 1.0, "ask": 14.3, "ask_size": 2.0, "iv": 0.2594, "open_interest": 62.0, "volume": 0.0, "delta": 0.895, "gamma": 0.0153, "vega": 0.0587, "theta": -0.0028, "rho": 0.1163, "theo": 12.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-10-23T15:26:15", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "EWQ270617P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 1.0, "iv": 0.3648, "open_interest": 0.0, "volume": 0.0, "delta": -0.1144, "gamma": 0.0153, "vega": 0.0649, "theta": -0.0053, "rho": -0.034, "theo": 0.7911, "change": 0.0, "open": 0.0, "high": 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": "EWQ270617C00033000", "bid": 8.9, "bid_size": 1.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.2012, "open_interest": 0.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.0171, "vega": 0.0613, "theta": -0.003, "rho": 0.1225, "theo": 11.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "EWQ270617P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 3.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": -0.126, "gamma": 0.0173, "vega": 0.0694, "theta": -0.0054, "rho": -0.0373, "theo": 0.8374, "change": 0.0, "open": 0.0, "high": 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": "EWQ270617C00034000", "bid": 8.0, "bid_size": 1.0, "ask": 12.3, "ask_size": 2.0, "iv": 0.227, "open_interest": 0.0, "volume": 0.0, "delta": 0.8703, "gamma": 0.0191, "vega": 0.0647, "theta": -0.0032, "rho": 0.1364, "theo": 10.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "EWQ270617P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.3149, "open_interest": 0.0, "volume": 0.0, "delta": -0.1393, "gamma": 0.0197, "vega": 0.0743, "theta": -0.0054, "rho": -0.041, "theo": 0.8895, "change": 0.0, "open": 0.0, "high": 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": "EWQ270617C00035000", "bid": 7.2, "bid_size": 1.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.2502, "open_interest": 0.0, "volume": 0.0, "delta": 0.8562, "gamma": 0.0215, "vega": 0.0701, "theta": -0.0034, "rho": 0.1434, "theo": 9.7922, "change": 0.0, "open": 0.0, "high": 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": "EWQ270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1.0, "iv": 0.3181, "open_interest": 10.0, "volume": 0.0, "delta": -0.1547, "gamma": 0.0224, "vega": 0.0798, "theta": -0.0054, "rho": -0.0453, "theo": 0.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "EWQ270617C00036000", "bid": 6.4, "bid_size": 1.0, "ask": 10.7, "ask_size": 1.0, "iv": 0.2494, "open_interest": 1.0, "volume": 0.0, "delta": 0.8395, "gamma": 0.0243, "vega": 0.0777, "theta": -0.0035, "rho": 0.1438, "theo": 8.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-23T15:22:13", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "EWQ270617P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1.0, "iv": 0.2906, "open_interest": 0.0, "volume": 0.0, "delta": -0.1725, "gamma": 0.0256, "vega": 0.0855, "theta": -0.0055, "rho": -0.0503, "theo": 1.0192, "change": 0.0, "open": 0.0, "high": 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": "EWQ270617C00037000", "bid": 6.1, "bid_size": 1.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.2142, "open_interest": 0.0, "volume": 0.0, "delta": 0.8201, "gamma": 0.0276, "vega": 0.081, "theta": -0.0037, "rho": 0.1536, "theo": 7.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "EWQ270617P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.3172, "open_interest": 0.0, "volume": 0.0, "delta": -0.1936, "gamma": 0.0293, "vega": 0.0918, "theta": -0.0055, "rho": -0.0562, "theo": 1.1022, "change": 0.0, "open": 0.0, "high": 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": "EWQ270617C00038000", "bid": 4.5, "bid_size": 1.0, "ask": 9.2, "ask_size": 2.0, "iv": 0.234, "open_interest": 0.0, "volume": 0.0, "delta": 0.7979, "gamma": 0.0315, "vega": 0.0921, "theta": -0.0039, "rho": 0.1521, "theo": 7.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "EWQ270617P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.2873, "open_interest": 0.0, "volume": 0.0, "delta": -0.2185, "gamma": 0.0336, "vega": 0.0984, "theta": -0.0055, "rho": -0.0631, "theo": 1.204, "change": 0.0, "open": 0.0, "high": 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": "EWQ270617C00039000", "bid": 3.7, "bid_size": 1.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.2278, "open_interest": 0.0, "volume": 0.0, "delta": 0.7705, "gamma": 0.0361, "vega": 0.0957, "theta": -0.0042, "rho": 0.1562, "theo": 6.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "EWQ270617P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.2573, "open_interest": 2.0, "volume": 0.0, "delta": -0.2485, "gamma": 0.0384, "vega": 0.1055, "theta": -0.0056, "rho": -0.0716, "theo": 1.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-02T11:30:22", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "EWQ270617C00040000", "bid": 3.0, "bid_size": 1.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.2002, "open_interest": 1.0, "volume": 0.0, "delta": 0.738, "gamma": 0.0414, "vega": 0.1066, "theta": -0.0044, "rho": 0.151, "theo": 5.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-28T09:49:01", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "EWQ270617P00040000", "bid": 0.2, "bid_size": 4.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.3244, "open_interest": 1.0, "volume": 0.0, "delta": -0.2845, "gamma": 0.0437, "vega": 0.1127, "theta": -0.0056, "rho": -0.0818, "theo": 1.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-10-19T12:04:20", "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "EWQ270617C00041000", "bid": 2.0, "bid_size": 3.0, "ask": 6.6, "ask_size": 1.0, "iv": 0.2005, "open_interest": 0.0, "volume": 0.0, "delta": 0.6979, "gamma": 0.047, "vega": 0.11, "theta": -0.0047, "rho": 0.1514, "theo": 4.5809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "EWQ270617P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.2773, "open_interest": 2.0, "volume": 0.0, "delta": -0.3277, "gamma": 0.0491, "vega": 0.1197, "theta": -0.0056, "rho": -0.0942, "theo": 1.7214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-11-03T14:28:00", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "EWQ270617C00042000", "bid": 1.5, "bid_size": 1.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.1981, "open_interest": 27.0, "volume": 0.0, "delta": 0.65, "gamma": 0.0522, "vega": 0.1195, "theta": -0.005, "rho": 0.141, "theo": 3.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.72, "last_trade_time": "2026-11-04T10:33:43", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "EWQ270617P00042000", "bid": 0.05, "bid_size": 1.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.248, "open_interest": 10.0, "volume": 0.0, "delta": -0.3781, "gamma": 0.0537, "vega": 0.1256, "theta": -0.0056, "rho": -0.1089, "theo": 2.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-11-04T10:33:43", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "EWQ270617C00043000", "bid": 0.5, "bid_size": 1.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.1222, "open_interest": 3.0, "volume": 0.0, "delta": 0.5955, "gamma": 0.056, "vega": 0.1261, "theta": -0.0053, "rho": 0.1289, "theo": 3.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T09:30:05", "percent_change": 0.0, "prev_day_close": 2.34999999403954}, {"option": "EWQ270617P00043000", "bid": 0.2, "bid_size": 1.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.2168, "open_interest": 0.0, "volume": 0.0, "delta": -0.4334, "gamma": 0.0565, "vega": 0.1296, "theta": -0.0055, "rho": -0.1254, "theo": 2.4414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "EWQ270617C00044000", "bid": 0.6, "bid_size": 10.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.1997, "open_interest": 0.0, "volume": 0.0, "delta": 0.5384, "gamma": 0.0572, "vega": 0.1295, "theta": -0.0056, "rho": 0.1159, "theo": 2.782, "change": 0.0, "open": 0.0, "high": 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": "EWQ270617P00044000", "bid": 0.8, "bid_size": 13.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.2, "open_interest": 0.0, "volume": 0.0, "delta": -0.4892, "gamma": 0.0567, "vega": 0.131, "theta": -0.0055, "rho": -0.143, "theo": 2.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "EWQ270617C00045000", "bid": 0.05, "bid_size": 13.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.201, "open_interest": 0.0, "volume": 0.0, "delta": 0.484, "gamma": 0.056, "vega": 0.13, "theta": -0.0059, "rho": 0.1125, "theo": 2.4172, "change": 0.0, "open": 0.0, "high": 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": "EWQ270617P00045000", "bid": 1.0, "bid_size": 9.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.1788, "open_interest": 0.0, "volume": 1.0, "delta": -0.5405, "gamma": 0.0547, "vega": 0.13, "theta": -0.0055, "rho": -0.1598, "theo": 3.6302, "change": -0.65, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T10:22:12", "percent_change": -15.6627, "prev_day_close": 4.15000009536743}, {"option": "EWQ270617C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 10.0, "iv": 0.2212, "open_interest": 0.0, "volume": 0.0, "delta": 0.4358, "gamma": 0.053, "vega": 0.129, "theta": -0.0062, "rho": 0.0986, "theo": 2.1485, "change": 0.0, "open": 0.0, "high": 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": "EWQ270617P00046000", "bid": 2.25, "bid_size": 10.0, "ask": 5.8, "ask_size": 10.0, "iv": 0.1939, "open_interest": 0.0, "volume": 0.0, "delta": -0.5848, "gamma": 0.0513, "vega": 0.1274, "theta": -0.0055, "rho": -0.1755, "theo": 4.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "EWQ270617C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.2724, "open_interest": 0.0, "volume": 0.0, "delta": 0.3946, "gamma": 0.0494, "vega": 0.1254, "theta": -0.0064, "rho": 0.0863, "theo": 1.9424, "change": 0.0, "open": 0.0, "high": 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": "EWQ270617P00047000", "bid": 2.5, "bid_size": 1.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.187, "open_interest": 0.0, "volume": 0.0, "delta": -0.6219, "gamma": 0.0475, "vega": 0.124, "theta": -0.0055, "rho": -0.1896, "theo": 5.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "EWQ270617C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.2972, "open_interest": 0.0, "volume": 0.0, "delta": 0.3598, "gamma": 0.0457, "vega": 0.1242, "theta": -0.0066, "rho": 0.0835, "theo": 1.7842, "change": 0.0, "open": 0.0, "high": 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": "EWQ270617P00048000", "bid": 3.2, "bid_size": 2.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.1955, "open_interest": 0.0, "volume": 0.0, "delta": -0.6527, "gamma": 0.0437, "vega": 0.12, "theta": -0.0054, "rho": -0.2025, "theo": 6.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "EWQ270617C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.3211, "open_interest": 0.0, "volume": 0.0, "delta": 0.3309, "gamma": 0.0422, "vega": 0.1185, "theta": -0.0067, "rho": 0.0726, "theo": 1.6619, "change": 0.0, "open": 0.0, "high": 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": "EWQ270617P00049000", "bid": 4.4, "bid_size": 1.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.2085, "open_interest": 0.0, "volume": 0.0, "delta": -0.6784, "gamma": 0.0402, "vega": 0.1163, "theta": -0.0053, "rho": -0.214, "theo": 6.8817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "EWQ270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3433, "open_interest": 10.0, "volume": 0.0, "delta": 0.3062, "gamma": 0.0389, "vega": 0.117, "theta": -0.0069, "rho": 0.0703, "theo": 1.5606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EWQ270617P00050000", "bid": 5.2, "bid_size": 2.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.2296, "open_interest": 1.0, "volume": 0.0, "delta": -0.7, "gamma": 0.0371, "vega": 0.1125, "theta": -0.0052, "rho": -0.2247, "theo": 7.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.12, "last_trade_time": "2026-10-30T13:23:58", "percent_change": 0.0, "prev_day_close": 8.35000014305115}], "symbol": "EWQ", "security_type": "stock", "exchange_id": 3, "current_price": 44.09, "price_change": 1.2, "price_change_percent": 2.7979, "bid": 41.4, "ask": 46.37, "bid_size": 300, "ask_size": 100, "open": 43.81, "high": 44.265, "low": 43.665, "close": 44.09, "prev_day_close": 42.89, "volume": 384725, "iv30": 22.566, "iv30_change": -0.334, "iv30_change_percent": -1.4585, "seqno": 10406364790, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "EWQ"}