{"timestamp": "2026-11-09 23:47:18", "data": {"options": [{"option": "EWUS261120C00034000", "bid": 10.4, "bid_size": 312.0, "ask": 12.9, "ask_size": 290.0, "iv": 1.0331, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0116, "vega": 0.0077, "theta": -0.0334, "rho": 0.011, "theo": 11.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "EWUS261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 294.0, "iv": 1.3137, "open_interest": 0.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0116, "vega": 0.0077, "theta": -0.0347, "rho": -0.0008, "theo": 0.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "EWUS261120C00035000", "bid": 9.4, "bid_size": 312.0, "ask": 11.9, "ask_size": 312.0, "iv": 0.9459, "open_interest": 0.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0138, "vega": 0.0085, "theta": -0.0346, "rho": 0.0114, "theo": 10.6768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "EWUS261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 294.0, "iv": 1.2124, "open_interest": 0.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0138, "vega": 0.0084, "theta": -0.0359, "rho": -0.0008, "theo": 0.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "EWUS261120C00036000", "bid": 8.4, "bid_size": 312.0, "ask": 10.9, "ask_size": 312.0, "iv": 0.8603, "open_interest": 0.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0164, "vega": 0.0094, "theta": -0.0359, "rho": 0.0117, "theo": 9.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "EWUS261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 325.0, "iv": 1.1128, "open_interest": 0.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0164, "vega": 0.0094, "theta": -0.037, "rho": -0.0009, "theo": 0.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "EWUS261120C00037000", "bid": 7.4, "bid_size": 312.0, "ask": 9.9, "ask_size": 290.0, "iv": 0.7764, "open_interest": 0.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0198, "vega": 0.0104, "theta": -0.0372, "rho": 0.012, "theo": 8.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "EWUS261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 325.0, "iv": 1.0146, "open_interest": 0.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0198, "vega": 0.0104, "theta": -0.0382, "rho": -0.0011, "theo": 0.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "EWUS261120C00038000", "bid": 6.4, "bid_size": 312.0, "ask": 8.9, "ask_size": 312.0, "iv": 0.6937, "open_interest": 0.0, "volume": 0.0, "delta": 0.9201, "gamma": 0.0241, "vega": 0.0117, "theta": -0.0385, "rho": 0.0122, "theo": 7.7282, "change": 0.0, "open": 0.0, "high": 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": "EWUS261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 325.0, "iv": 0.9338, "open_interest": 0.0, "volume": 0.0, "delta": -0.0791, "gamma": 0.0242, "vega": 0.0117, "theta": -0.0394, "rho": -0.0012, "theo": 0.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "EWUS261120C00039000", "bid": 5.3, "bid_size": 312.0, "ask": 8.1, "ask_size": 312.0, "iv": 0.6578, "open_interest": 0.0, "volume": 0.0, "delta": 0.9067, "gamma": 0.0298, "vega": 0.0131, "theta": -0.0397, "rho": 0.0123, "theo": 6.7511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "EWUS261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 325.0, "iv": 0.8363, "open_interest": 0.0, "volume": 0.0, "delta": -0.0925, "gamma": 0.0298, "vega": 0.0131, "theta": -0.0406, "rho": -0.0014, "theo": 0.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "EWUS261120C00040000", "bid": 4.3, "bid_size": 312.0, "ask": 7.1, "ask_size": 312.0, "iv": 0.573, "open_interest": 0.0, "volume": 0.0, "delta": 0.8894, "gamma": 0.0375, "vega": 0.0149, "theta": -0.041, "rho": 0.0124, "theo": 5.7787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "EWUS261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 325.0, "iv": 0.7389, "open_interest": 0.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.0375, "vega": 0.0149, "theta": -0.0417, "rho": -0.0017, "theo": 0.2725, "change": 0.0, "open": 0.0, "high": 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": "EWUS261120C00041000", "bid": 3.5, "bid_size": 312.0, "ask": 6.1, "ask_size": 312.0, "iv": 0.5536, "open_interest": 0.0, "volume": 0.0, "delta": 0.8665, "gamma": 0.0481, "vega": 0.017, "theta": -0.0422, "rho": 0.0123, "theo": 4.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "EWUS261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 325.0, "iv": 0.6541, "open_interest": 0.0, "volume": 0.0, "delta": -0.1327, "gamma": 0.0482, "vega": 0.017, "theta": -0.0428, "rho": -0.002, "theo": 0.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "EWUS261120C00042000", "bid": 2.5, "bid_size": 312.0, "ask": 5.1, "ask_size": 312.0, "iv": 0.4617, "open_interest": 0.0, "volume": 0.0, "delta": 0.8348, "gamma": 0.0633, "vega": 0.0196, "theta": -0.0432, "rho": 0.0122, "theo": 3.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "EWUS261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 325.0, "iv": 0.5656, "open_interest": 0.0, "volume": 0.0, "delta": -0.1646, "gamma": 0.0634, "vega": 0.0196, "theta": -0.0437, "rho": -0.0025, "theo": 0.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "EWUS261120C00043000", "bid": 1.55, "bid_size": 312.0, "ask": 4.0, "ask_size": 290.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": 0.7884, "gamma": 0.0857, "vega": 0.0229, "theta": -0.0439, "rho": 0.0117, "theo": 2.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "EWUS261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 325.0, "iv": 0.4619, "open_interest": 0.0, "volume": 0.0, "delta": -0.2111, "gamma": 0.0859, "vega": 0.0229, "theta": -0.0443, "rho": -0.0031, "theo": 0.4125, "change": 0.0, "open": 0.0, "high": 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": "EWUS261120C00044000", "bid": 0.75, "bid_size": 305.0, "ask": 3.1, "ask_size": 305.0, "iv": 0.3197, "open_interest": 0.0, "volume": 0.0, "delta": 0.7154, "gamma": 0.1189, "vega": 0.0268, "theta": -0.044, "rho": 0.0109, "theo": 2.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500002682209}, {"option": "EWUS261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 314.0, "iv": 0.3714, "open_interest": 0.0, "volume": 0.0, "delta": -0.2844, "gamma": 0.1193, "vega": 0.0268, "theta": -0.0443, "rho": -0.0041, "theo": 0.5159, "change": 0.0, "open": 0.0, "high": 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": "EWUS261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 184.0, "iv": 0.2026, "open_interest": 0.0, "volume": 0.0, "delta": 0.5943, "gamma": 0.1598, "vega": 0.0306, "theta": -0.0432, "rho": 0.0092, "theo": 1.2354, "change": 0.0, "open": 0.0, "high": 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": "EWUS261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 270.0, "iv": 0.2895, "open_interest": 0.0, "volume": 0.0, "delta": -0.4061, "gamma": 0.1605, "vega": 0.0306, "theta": -0.0434, "rho": -0.0056, "theo": 0.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "EWUS261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 268.0, "iv": 0.2749, "open_interest": 0.0, "volume": 0.0, "delta": 0.4274, "gamma": 0.1695, "vega": 0.031, "theta": -0.0418, "rho": 0.0067, "theo": 0.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "EWUS261120P00046000", "bid": 0.05, "bid_size": 568.0, "ask": 1.9, "ask_size": 188.0, "iv": 0.2217, "open_interest": 0.0, "volume": 0.0, "delta": -0.574, "gamma": 0.1704, "vega": 0.0309, "theta": -0.042, "rho": -0.0074, "theo": 1.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "EWUS261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 306.0, "iv": 0.3385, "open_interest": 0.0, "volume": 0.0, "delta": 0.2955, "gamma": 0.1339, "vega": 0.0274, "theta": -0.0407, "rho": 0.0046, "theo": 0.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EWUS261120P00047000", "bid": 0.7, "bid_size": 301.0, "ask": 2.7, "ask_size": 62.0, "iv": 0.2252, "open_interest": 0.0, "volume": 0.0, "delta": -0.7063, "gamma": 0.1347, "vega": 0.0272, "theta": -0.0407, "rho": -0.0086, "theo": 1.9503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "EWUS261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 325.0, "iv": 0.4145, "open_interest": 0.0, "volume": 0.0, "delta": 0.2181, "gamma": 0.0989, "vega": 0.0234, "theta": -0.0397, "rho": 0.0034, "theo": 0.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EWUS261120P00048000", "bid": 1.15, "bid_size": 312.0, "ask": 3.6, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7837, "gamma": 0.0996, "vega": 0.0232, "theta": -0.0396, "rho": -0.0093, "theo": 2.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "EWUS261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 325.0, "iv": 0.4886, "open_interest": 0.0, "volume": 0.0, "delta": 0.1712, "gamma": 0.0748, "vega": 0.0202, "theta": -0.0387, "rho": 0.0026, "theo": 0.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "EWUS261120P00049000", "bid": 2.15, "bid_size": 312.0, "ask": 4.6, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8307, "gamma": 0.0754, "vega": 0.02, "theta": -0.0386, "rho": -0.0095, "theo": 3.7847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "EWUS261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 325.0, "iv": 0.5665, "open_interest": 0.0, "volume": 0.0, "delta": 0.1402, "gamma": 0.0584, "vega": 0.0177, "theta": -0.0377, "rho": 0.0022, "theo": 0.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "EWUS261120P00050000", "bid": 3.0, "bid_size": 312.0, "ask": 5.6, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8617, "gamma": 0.059, "vega": 0.0175, "theta": -0.0375, "rho": -0.0096, "theo": 4.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "EWUS261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 325.0, "iv": 0.6397, "open_interest": 0.0, "volume": 0.0, "delta": 0.1183, "gamma": 0.047, "vega": 0.0157, "theta": -0.0367, "rho": 0.0018, "theo": 0.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "EWUS261120P00051000", "bid": 4.0, "bid_size": 312.0, "ask": 6.6, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8836, "gamma": 0.0475, "vega": 0.0155, "theta": -0.0364, "rho": -0.0097, "theo": 5.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "EWUS261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 325.0, "iv": 0.709, "open_interest": 0.0, "volume": 0.0, "delta": 0.1021, "gamma": 0.0388, "vega": 0.0141, "theta": -0.0358, "rho": 0.0016, "theo": 0.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "EWUS261120P00052000", "bid": 5.1, "bid_size": 312.0, "ask": 7.6, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8997, "gamma": 0.0393, "vega": 0.0139, "theta": -0.0354, "rho": -0.0096, "theo": 6.6973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "EWUS261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 325.0, "iv": 0.7749, "open_interest": 0.0, "volume": 0.0, "delta": 0.0896, "gamma": 0.0326, "vega": 0.0128, "theta": -0.0349, "rho": 0.0014, "theo": 0.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "EWUS261120P00053000", "bid": 6.0, "bid_size": 312.0, "ask": 8.6, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9122, "gamma": 0.0331, "vega": 0.0126, "theta": -0.0345, "rho": -0.0097, "theo": 7.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "EWUS261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 325.0, "iv": 0.838, "open_interest": 0.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.0279, "vega": 0.0118, "theta": -0.034, "rho": 0.0012, "theo": 0.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "EWUS261120P00054000", "bid": 7.0, "bid_size": 312.0, "ask": 9.6, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9221, "gamma": 0.0283, "vega": 0.0115, "theta": -0.0336, "rho": -0.0097, "theo": 8.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "EWUS261218C00033000", "bid": 11.4, "bid_size": 312.0, "ask": 14.1, "ask_size": 156.0, "iv": 0.6712, "open_interest": 0.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0112, "vega": 0.0161, "theta": -0.013, "rho": 0.0289, "theo": 12.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "EWUS261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 234.0, "iv": 0.7908, "open_interest": 0.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0129, "vega": 0.0192, "theta": -0.0165, "rho": -0.0036, "theo": 0.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "EWUS261218C00034000", "bid": 10.4, "bid_size": 312.0, "ask": 13.2, "ask_size": 284.0, "iv": 0.6477, "open_interest": 0.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.013, "vega": 0.017, "theta": -0.0134, "rho": 0.0297, "theo": 11.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "EWUS261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 234.0, "iv": 0.7328, "open_interest": 0.0, "volume": 0.0, "delta": -0.075, "gamma": 0.015, "vega": 0.0209, "theta": -0.0168, "rho": -0.004, "theo": 0.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "EWUS261218C00035000", "bid": 9.4, "bid_size": 312.0, "ask": 12.3, "ask_size": 284.0, "iv": 0.6206, "open_interest": 0.0, "volume": 0.0, "delta": 0.9305, "gamma": 0.0152, "vega": 0.018, "theta": -0.0138, "rho": 0.0305, "theo": 10.8092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "EWUS261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 234.0, "iv": 0.6759, "open_interest": 0.0, "volume": 0.0, "delta": -0.0841, "gamma": 0.0174, "vega": 0.0228, "theta": -0.0172, "rho": -0.0044, "theo": 0.3616, "change": 0.0, "open": 0.0, "high": 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": "EWUS261218C00036000", "bid": 8.4, "bid_size": 312.0, "ask": 11.2, "ask_size": 156.0, "iv": 0.5423, "open_interest": 0.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0179, "vega": 0.0216, "theta": -0.0143, "rho": 0.0308, "theo": 9.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "EWUS261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 312.0, "iv": 0.6286, "open_interest": 0.0, "volume": 0.0, "delta": -0.0947, "gamma": 0.0205, "vega": 0.0249, "theta": -0.0175, "rho": -0.0049, "theo": 0.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "EWUS261218C00037000", "bid": 7.4, "bid_size": 312.0, "ask": 10.2, "ask_size": 156.0, "iv": 0.4911, "open_interest": 0.0, "volume": 0.0, "delta": 0.9115, "gamma": 0.0213, "vega": 0.0229, "theta": -0.0147, "rho": 0.0314, "theo": 8.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "EWUS261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 312.0, "iv": 0.5728, "open_interest": 0.0, "volume": 0.0, "delta": -0.1073, "gamma": 0.0242, "vega": 0.0273, "theta": -0.0178, "rho": -0.0056, "theo": 0.4158, "change": 0.0, "open": 0.0, "high": 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": "EWUS261218C00038000", "bid": 6.4, "bid_size": 312.0, "ask": 9.3, "ask_size": 156.0, "iv": 0.4616, "open_interest": 0.0, "volume": 0.0, "delta": 0.8992, "gamma": 0.0255, "vega": 0.0242, "theta": -0.0152, "rho": 0.032, "theo": 7.8866, "change": 0.0, "open": 0.0, "high": 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": "EWUS261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 312.0, "iv": 0.5251, "open_interest": 0.0, "volume": 0.0, "delta": -0.1227, "gamma": 0.0289, "vega": 0.03, "theta": -0.0181, "rho": -0.0063, "theo": 0.4495, "change": 0.0, "open": 0.0, "high": 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": "EWUS261218C00039000", "bid": 5.4, "bid_size": 312.0, "ask": 7.9, "ask_size": 78.0, "iv": 0.3109, "open_interest": 0.0, "volume": 0.0, "delta": 0.8839, "gamma": 0.0309, "vega": 0.029, "theta": -0.0156, "rho": 0.032, "theo": 6.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "EWUS261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 312.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": -0.1416, "gamma": 0.0348, "vega": 0.0331, "theta": -0.0183, "rho": -0.0072, "theo": 0.4896, "change": 0.0, "open": 0.0, "high": 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": "EWUS261218C00040000", "bid": 4.4, "bid_size": 312.0, "ask": 7.0, "ask_size": 78.0, "iv": 0.2958, "open_interest": 0.0, "volume": 0.0, "delta": 0.8643, "gamma": 0.038, "vega": 0.0307, "theta": -0.016, "rho": 0.0323, "theo": 5.9603, "change": 0.0, "open": 0.0, "high": 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": "EWUS261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 312.0, "iv": 0.4206, "open_interest": 3.0, "volume": 0.0, "delta": -0.1654, "gamma": 0.0424, "vega": 0.0367, "theta": -0.0185, "rho": -0.0084, "theo": 0.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-04-27T15:49:04", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EWUS261218C00041000", "bid": 3.5, "bid_size": 312.0, "ask": 6.1, "ask_size": 78.0, "iv": 0.2914, "open_interest": 0.0, "volume": 0.0, "delta": 0.8393, "gamma": 0.0474, "vega": 0.0363, "theta": -0.0163, "rho": 0.0318, "theo": 5.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "EWUS261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 312.0, "iv": 0.3821, "open_interest": 0.0, "volume": 0.0, "delta": -0.1961, "gamma": 0.0524, "vega": 0.0409, "theta": -0.0186, "rho": -0.0099, "theo": 0.6012, "change": 0.0, "open": 0.0, "high": 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": "EWUS261218C00042000", "bid": 2.5, "bid_size": 312.0, "ask": 5.6, "ask_size": 142.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": 0.8051, "gamma": 0.0601, "vega": 0.0385, "theta": -0.0167, "rho": 0.0317, "theo": 4.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "EWUS261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 156.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": -0.2372, "gamma": 0.0655, "vega": 0.0455, "theta": -0.0186, "rho": -0.0119, "theo": 0.685, "change": 0.0, "open": 0.0, "high": 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": "EWUS261218C00043000", "bid": 1.65, "bid_size": 304.0, "ask": 4.2, "ask_size": 78.0, "iv": 0.2254, "open_interest": 0.0, "volume": 0.0, "delta": 0.7568, "gamma": 0.0772, "vega": 0.0447, "theta": -0.0169, "rho": 0.0303, "theo": 3.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499997019768}, {"option": "EWUS261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 156.0, "iv": 0.2871, "open_interest": 0.0, "volume": 0.0, "delta": -0.2939, "gamma": 0.0824, "vega": 0.0507, "theta": -0.0184, "rho": -0.0146, "theo": 0.8064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "EWUS261218C00044000", "bid": 0.9, "bid_size": 270.0, "ask": 3.4, "ask_size": 142.0, "iv": 0.2169, "open_interest": 0.0, "volume": 0.0, "delta": 0.6859, "gamma": 0.0987, "vega": 0.0505, "theta": -0.0172, "rho": 0.0281, "theo": 2.3249, "change": 0.0, "open": 0.0, "high": 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": "EWUS261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 156.0, "iv": 0.2426, "open_interest": 0.0, "volume": 0.0, "delta": -0.374, "gamma": 0.1021, "vega": 0.0557, "theta": -0.018, "rho": -0.0186, "theo": 1.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000000074506}, {"option": "EWUS261218C00045000", "bid": 0.25, "bid_size": 256.0, "ask": 2.45, "ask_size": 79.0, "iv": 0.1848, "open_interest": 0.0, "volume": 0.0, "delta": 0.5839, "gamma": 0.1185, "vega": 0.0567, "theta": -0.0176, "rho": 0.0235, "theo": 1.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EWUS261218P00045000", "bid": 0.05, "bid_size": 152.0, "ask": 2.3, "ask_size": 149.0, "iv": 0.2031, "open_interest": 0.0, "volume": 0.0, "delta": -0.4811, "gamma": 0.1167, "vega": 0.0584, "theta": -0.0173, "rho": -0.0238, "theo": 1.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "EWUS261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 151.0, "iv": 0.2067, "open_interest": 0.0, "volume": 0.0, "delta": 0.4637, "gamma": 0.1208, "vega": 0.0571, "theta": -0.0179, "rho": 0.0197, "theo": 1.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "EWUS261218P00046000", "bid": 0.55, "bid_size": 79.0, "ask": 2.9, "ask_size": 143.0, "iv": 0.199, "open_interest": 0.0, "volume": 0.0, "delta": -0.5956, "gamma": 0.1137, "vega": 0.0568, "theta": -0.0167, "rho": -0.0294, "theo": 1.9038, "change": 0.0, "open": 0.0, "high": 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": "EWUS261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 156.0, "iv": 0.2333, "open_interest": 0.0, "volume": 0.0, "delta": 0.3604, "gamma": 0.1062, "vega": 0.0537, "theta": -0.018, "rho": 0.0148, "theo": 0.8219, "change": 0.0, "open": 0.0, "high": 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": "EWUS261218P00047000", "bid": 1.1, "bid_size": 269.0, "ask": 3.6, "ask_size": 22.0, "iv": 0.1836, "open_interest": 0.0, "volume": 0.0, "delta": -0.6862, "gamma": 0.0972, "vega": 0.0521, "theta": -0.0162, "rho": -0.0343, "theo": 2.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "EWUS261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 293.0, "iv": 0.2644, "open_interest": 0.0, "volume": 0.0, "delta": 0.2862, "gamma": 0.0878, "vega": 0.0492, "theta": -0.0178, "rho": 0.012, "theo": 0.6553, "change": 0.0, "open": 0.0, "high": 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": "EWUS261218P00048000", "bid": 1.5, "bid_size": 311.0, "ask": 4.5, "ask_size": 31.0, "iv": 0.1173, "open_interest": 0.0, "volume": 0.0, "delta": -0.7487, "gamma": 0.0795, "vega": 0.0469, "theta": -0.0158, "rho": -0.0379, "theo": 3.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "EWUS261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 312.0, "iv": 0.2913, "open_interest": 0.0, "volume": 0.0, "delta": 0.2342, "gamma": 0.0719, "vega": 0.0444, "theta": -0.0176, "rho": 0.0099, "theo": 0.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "EWUS261218P00049000", "bid": 2.35, "bid_size": 312.0, "ask": 5.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7918, "gamma": 0.0651, "vega": 0.0422, "theta": -0.0155, "rho": -0.0407, "theo": 4.4388, "change": 0.0, "open": 0.0, "high": 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": "EWUS261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 312.0, "iv": 0.3294, "open_interest": 0.0, "volume": 0.0, "delta": 0.1967, "gamma": 0.0595, "vega": 0.0399, "theta": -0.0172, "rho": 0.0082, "theo": 0.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "EWUS261218P00050000", "bid": 3.2, "bid_size": 312.0, "ask": 6.4, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8227, "gamma": 0.054, "vega": 0.0382, "theta": -0.0151, "rho": -0.0429, "theo": 5.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "EWUS261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 312.0, "iv": 0.3635, "open_interest": 0.0, "volume": 0.0, "delta": 0.1688, "gamma": 0.0499, "vega": 0.0377, "theta": -0.0168, "rho": 0.0075, "theo": 0.4241, "change": 0.0, "open": 0.0, "high": 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": "EWUS261218P00051000", "bid": 4.6, "bid_size": 312.0, "ask": 7.4, "ask_size": 22.0, "iv": 0.2129, "open_interest": 0.0, "volume": 0.0, "delta": -0.8458, "gamma": 0.0456, "vega": 0.0349, "theta": -0.0148, "rho": -0.0449, "theo": 6.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "EWUS261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 312.0, "iv": 0.4018, "open_interest": 0.0, "volume": 0.0, "delta": 0.1479, "gamma": 0.0425, "vega": 0.0338, "theta": -0.0165, "rho": 0.0063, "theo": 0.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EWUS261218P00052000", "bid": 5.1, "bid_size": 312.0, "ask": 8.4, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8636, "gamma": 0.039, "vega": 0.032, "theta": -0.0144, "rho": -0.0465, "theo": 7.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "EWUS261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 312.0, "iv": 0.4305, "open_interest": 0.0, "volume": 0.0, "delta": 0.1309, "gamma": 0.0366, "vega": 0.0317, "theta": -0.0161, "rho": 0.0055, "theo": 0.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EWUS261218P00053000", "bid": 6.1, "bid_size": 312.0, "ask": 9.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8777, "gamma": 0.0338, "vega": 0.0297, "theta": -0.0141, "rho": -0.0481, "theo": 8.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "EWUS270319C00032000", "bid": 11.9, "bid_size": 312.0, "ask": 15.3, "ask_size": 28.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9189, "gamma": 0.0137, "vega": 0.0388, "theta": -0.008, "rho": 0.0588, "theo": 13.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "EWUS270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 46.0, "iv": 0.5431, "open_interest": 0.0, "volume": 0.0, "delta": -0.0964, "gamma": 0.0126, "vega": 0.046, "theta": -0.0087, "rho": -0.0166, "theo": 0.6882, "change": 0.0, "open": 0.0, "high": 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": "EWUS270319C00033000", "bid": 10.9, "bid_size": 312.0, "ask": 14.3, "ask_size": 28.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": 0.9098, "gamma": 0.0155, "vega": 0.0412, "theta": -0.0083, "rho": 0.06, "theo": 12.9422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "EWUS270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 46.0, "iv": 0.5121, "open_interest": 0.0, "volume": 0.0, "delta": -0.1054, "gamma": 0.0142, "vega": 0.0491, "theta": -0.0088, "rho": -0.018, "theo": 0.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "EWUS270319C00034000", "bid": 9.9, "bid_size": 312.0, "ask": 13.4, "ask_size": 28.0, "iv": 0.3516, "open_interest": 0.0, "volume": 0.0, "delta": 0.8995, "gamma": 0.0176, "vega": 0.0438, "theta": -0.0085, "rho": 0.0609, "theo": 11.9815, "change": 0.0, "open": 0.0, "high": 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": "EWUS270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 46.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": -0.1156, "gamma": 0.0161, "vega": 0.0525, "theta": -0.0089, "rho": -0.0196, "theo": 0.7592, "change": 0.0, "open": 0.0, "high": 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": "EWUS270319C00035000", "bid": 8.9, "bid_size": 312.0, "ask": 12.5, "ask_size": 28.0, "iv": 0.3415, "open_interest": 0.0, "volume": 0.0, "delta": 0.8876, "gamma": 0.0202, "vega": 0.0473, "theta": -0.0088, "rho": 0.0616, "theo": 11.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "EWUS270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 46.0, "iv": 0.4467, "open_interest": 0.0, "volume": 0.0, "delta": -0.1271, "gamma": 0.0182, "vega": 0.056, "theta": -0.009, "rho": -0.0213, "theo": 0.8001, "change": 0.0, "open": 0.0, "high": 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": "EWUS270319C00036000", "bid": 8.0, "bid_size": 312.0, "ask": 11.7, "ask_size": 28.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": 0.8741, "gamma": 0.023, "vega": 0.0543, "theta": -0.009, "rho": 0.0725, "theo": 10.071, "change": 0.0, "open": 0.0, "high": 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": "EWUS270319P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 78.0, "iv": 0.4207, "open_interest": 0.0, "volume": 0.0, "delta": -0.1403, "gamma": 0.0208, "vega": 0.06, "theta": -0.0091, "rho": -0.0233, "theo": 0.8457, "change": 0.0, "open": 0.0, "high": 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": "EWUS270319C00037000", "bid": 6.9, "bid_size": 312.0, "ask": 10.7, "ask_size": 28.0, "iv": 0.3082, "open_interest": 0.0, "volume": 0.0, "delta": 0.8584, "gamma": 0.0263, "vega": 0.058, "theta": -0.0092, "rho": 0.0728, "theo": 9.127, "change": 0.0, "open": 0.0, "high": 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": "EWUS270319P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 78.0, "iv": 0.3903, "open_interest": 0.0, "volume": 0.0, "delta": -0.1556, "gamma": 0.0238, "vega": 0.0644, "theta": -0.0091, "rho": -0.0256, "theo": 0.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EWUS270319C00038000", "bid": 6.2, "bid_size": 312.0, "ask": 9.8, "ask_size": 28.0, "iv": 0.3181, "open_interest": 0.0, "volume": 0.0, "delta": 0.8399, "gamma": 0.0302, "vega": 0.0618, "theta": -0.0093, "rho": 0.0728, "theo": 8.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "EWUS270319P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 78.0, "iv": 0.3635, "open_interest": 0.0, "volume": 0.0, "delta": -0.1734, "gamma": 0.0273, "vega": 0.0689, "theta": -0.0092, "rho": -0.0282, "theo": 0.9563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "EWUS270319C00039000", "bid": 5.3, "bid_size": 312.0, "ask": 8.9, "ask_size": 28.0, "iv": 0.3011, "open_interest": 0.0, "volume": 0.0, "delta": 0.8178, "gamma": 0.0348, "vega": 0.07, "theta": -0.0094, "rho": 0.0822, "theo": 7.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "EWUS270319P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 78.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": -0.1945, "gamma": 0.0315, "vega": 0.074, "theta": -0.0092, "rho": -0.0312, "theo": 1.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "EWUS270319C00040000", "bid": 4.3, "bid_size": 298.0, "ask": 8.0, "ask_size": 22.0, "iv": 0.2748, "open_interest": 0.0, "volume": 0.0, "delta": 0.7918, "gamma": 0.0401, "vega": 0.0749, "theta": -0.0095, "rho": 0.0812, "theo": 6.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "EWUS270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 78.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": -0.2196, "gamma": 0.0366, "vega": 0.0794, "theta": -0.0091, "rho": -0.0348, "theo": 1.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "EWUS270319C00041000", "bid": 3.5, "bid_size": 281.0, "ask": 7.0, "ask_size": 28.0, "iv": 0.2538, "open_interest": 0.0, "volume": 0.0, "delta": 0.7599, "gamma": 0.0462, "vega": 0.0803, "theta": -0.0094, "rho": 0.0794, "theo": 5.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "EWUS270319P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 78.0, "iv": 0.2844, "open_interest": 0.0, "volume": 0.0, "delta": -0.2502, "gamma": 0.0426, "vega": 0.0852, "theta": -0.0091, "rho": -0.0389, "theo": 1.2093, "change": 0.0, "open": 0.0, "high": 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": "EWUS270319C00042000", "bid": 2.8, "bid_size": 269.0, "ask": 6.2, "ask_size": 28.0, "iv": 0.2481, "open_interest": 0.0, "volume": 0.0, "delta": 0.721, "gamma": 0.0532, "vega": 0.0884, "theta": -0.0093, "rho": 0.0846, "theo": 4.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "EWUS270319P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 78.0, "iv": 0.2591, "open_interest": 0.0, "volume": 0.0, "delta": -0.2878, "gamma": 0.0496, "vega": 0.0912, "theta": -0.009, "rho": -0.044, "theo": 1.3391, "change": 0.0, "open": 0.0, "high": 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": "EWUS270319C00043000", "bid": 2.05, "bid_size": 261.0, "ask": 5.5, "ask_size": 22.0, "iv": 0.2393, "open_interest": 0.0, "volume": 0.0, "delta": 0.6726, "gamma": 0.0606, "vega": 0.0952, "theta": -0.0091, "rho": 0.0808, "theo": 3.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499996423721}, {"option": "EWUS270319P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 78.0, "iv": 0.2341, "open_interest": 0.0, "volume": 0.0, "delta": -0.3346, "gamma": 0.0577, "vega": 0.0972, "theta": -0.0089, "rho": -0.05, "theo": 1.512, "change": 0.0, "open": 0.0, "high": 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": "EWUS270319C00044000", "bid": 1.35, "bid_size": 255.0, "ask": 4.8, "ask_size": 22.0, "iv": 0.2276, "open_interest": 0.0, "volume": 0.0, "delta": 0.614, "gamma": 0.0677, "vega": 0.1008, "theta": -0.0088, "rho": 0.0799, "theo": 3.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "EWUS270319P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 78.0, "iv": 0.2107, "open_interest": 1.0, "volume": 0.0, "delta": -0.3925, "gamma": 0.066, "vega": 0.1023, "theta": -0.0088, "rho": -0.0569, "theo": 1.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-25T13:45:04", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "EWUS270319C00045000", "bid": 0.75, "bid_size": 31.0, "ask": 4.1, "ask_size": 31.0, "iv": 0.2153, "open_interest": 0.0, "volume": 0.0, "delta": 0.5452, "gamma": 0.0727, "vega": 0.105, "theta": -0.0085, "rho": 0.0753, "theo": 2.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "EWUS270319P00045000", "bid": 0.2, "bid_size": 22.0, "ask": 3.7, "ask_size": 78.0, "iv": 0.1944, "open_interest": 0.0, "volume": 0.0, "delta": -0.4614, "gamma": 0.0729, "vega": 0.1054, "theta": -0.0086, "rho": -0.0643, "theo": 2.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3999999165535}, {"option": "EWUS270319C00046000", "bid": 0.15, "bid_size": 78.0, "ask": 3.5, "ask_size": 22.0, "iv": 0.2016, "open_interest": 0.0, "volume": 0.0, "delta": 0.4718, "gamma": 0.0736, "vega": 0.1058, "theta": -0.0082, "rho": 0.0677, "theo": 1.8418, "change": 0.0, "open": 0.0, "high": 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": "EWUS270319P00046000", "bid": 0.65, "bid_size": 22.0, "ask": 4.1, "ask_size": 31.0, "iv": 0.1831, "open_interest": 0.0, "volume": 0.0, "delta": -0.5362, "gamma": 0.0758, "vega": 0.1052, "theta": -0.0084, "rho": -0.0714, "theo": 2.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "EWUS270319C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 22.0, "iv": 0.1977, "open_interest": 0.0, "volume": 0.0, "delta": 0.4033, "gamma": 0.0702, "vega": 0.1032, "theta": -0.008, "rho": 0.0591, "theo": 1.4778, "change": 0.0, "open": 0.0, "high": 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": "EWUS270319P00047000", "bid": 1.15, "bid_size": 256.0, "ask": 4.7, "ask_size": 31.0, "iv": 0.1755, "open_interest": 0.0, "volume": 0.0, "delta": -0.607, "gamma": 0.0736, "vega": 0.1016, "theta": -0.0082, "rho": -0.0771, "theo": 3.223, "change": 0.0, "open": 0.0, "high": 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": "EWUS270319C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 31.0, "iv": 0.2149, "open_interest": 0.0, "volume": 0.0, "delta": 0.346, "gamma": 0.0641, "vega": 0.0986, "theta": -0.008, "rho": 0.0511, "theo": 1.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "EWUS270319P00048000", "bid": 1.8, "bid_size": 263.0, "ask": 5.5, "ask_size": 31.0, "iv": 0.1775, "open_interest": 0.0, "volume": 0.0, "delta": -0.6666, "gamma": 0.0679, "vega": 0.096, "theta": -0.0081, "rho": -0.0807, "theo": 3.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "EWUS270319C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 78.0, "iv": 0.2307, "open_interest": 0.0, "volume": 0.0, "delta": 0.3005, "gamma": 0.0574, "vega": 0.0933, "theta": -0.0079, "rho": 0.0445, "theo": 1.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EWUS270319P00049000", "bid": 2.55, "bid_size": 278.0, "ask": 6.1, "ask_size": 28.0, "iv": 0.164, "open_interest": 0.0, "volume": 0.0, "delta": -0.7137, "gamma": 0.0611, "vega": 0.0898, "theta": -0.008, "rho": -0.0833, "theo": 4.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "EWUS270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 78.0, "iv": 0.2432, "open_interest": 0.0, "volume": 0.0, "delta": 0.2648, "gamma": 0.051, "vega": 0.088, "theta": -0.0079, "rho": 0.0392, "theo": 0.9483, "change": 0.0, "open": 0.0, "high": 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": "EWUS270319P00050000", "bid": 3.3, "bid_size": 310.0, "ask": 7.0, "ask_size": 28.0, "iv": 0.1585, "open_interest": 0.0, "volume": 0.0, "delta": -0.7506, "gamma": 0.0544, "vega": 0.0835, "theta": -0.0078, "rho": -0.0857, "theo": 5.6981, "change": 0.0, "open": 0.0, "high": 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": "EWUS270319C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 78.0, "iv": 0.2588, "open_interest": 0.0, "volume": 0.0, "delta": 0.2366, "gamma": 0.0454, "vega": 0.083, "theta": -0.0078, "rho": 0.0349, "theo": 0.8613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "EWUS270319P00051000", "bid": 4.2, "bid_size": 312.0, "ask": 7.9, "ask_size": 22.0, "iv": 0.1554, "open_interest": 0.0, "volume": 0.0, "delta": -0.7796, "gamma": 0.0484, "vega": 0.078, "theta": -0.0077, "rho": -0.0869, "theo": 6.6115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "EWUS270319C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 78.0, "iv": 0.2785, "open_interest": 0.0, "volume": 0.0, "delta": 0.2138, "gamma": 0.0406, "vega": 0.0785, "theta": -0.0078, "rho": 0.0315, "theo": 0.7942, "change": 0.0, "open": 0.0, "high": 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": "EWUS270319P00052000", "bid": 5.1, "bid_size": 312.0, "ask": 8.9, "ask_size": 28.0, "iv": 0.1559, "open_interest": 0.0, "volume": 0.0, "delta": -0.8028, "gamma": 0.0432, "vega": 0.0728, "theta": -0.0075, "rho": -0.0874, "theo": 7.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "EWUS270617C00033000", "bid": 10.2, "bid_size": 3.0, "ask": 15.2, "ask_size": 3.0, "iv": 0.3191, "open_interest": 0.0, "volume": 0.0, "delta": 0.881, "gamma": 0.016, "vega": 0.0652, "theta": -0.0048, "rho": 0.1137, "theo": 13.187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "EWUS270617P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 46.0, "iv": 0.4526, "open_interest": 0.0, "volume": 0.0, "delta": -0.1302, "gamma": 0.0146, "vega": 0.0731, "theta": -0.0066, "rho": -0.0406, "theo": 1.0819, "change": 0.0, "open": 0.0, "high": 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": "EWUS270617C00034000", "bid": 9.3, "bid_size": 3.0, "ask": 14.3, "ask_size": 3.0, "iv": 0.3173, "open_interest": 0.0, "volume": 0.0, "delta": 0.8683, "gamma": 0.0177, "vega": 0.0693, "theta": -0.005, "rho": 0.1165, "theo": 12.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "EWUS270617P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 78.0, "iv": 0.429, "open_interest": 0.0, "volume": 0.0, "delta": -0.1418, "gamma": 0.0164, "vega": 0.0777, "theta": -0.0067, "rho": -0.044, "theo": 1.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "EWUS270617C00035000", "bid": 8.4, "bid_size": 3.0, "ask": 13.4, "ask_size": 3.0, "iv": 0.3095, "open_interest": 0.0, "volume": 0.0, "delta": 0.8547, "gamma": 0.0196, "vega": 0.0746, "theta": -0.0051, "rho": 0.135, "theo": 11.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "EWUS270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 78.0, "iv": 0.4024, "open_interest": 0.0, "volume": 0.0, "delta": -0.1548, "gamma": 0.0183, "vega": 0.0822, "theta": -0.0067, "rho": -0.0478, "theo": 1.193, "change": 0.0, "open": 0.0, "high": 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": "EWUS270617C00036000", "bid": 7.2, "bid_size": 2.0, "ask": 12.1, "ask_size": 1.0, "iv": 0.2275, "open_interest": 0.0, "volume": 0.0, "delta": 0.8398, "gamma": 0.0217, "vega": 0.0774, "theta": -0.0052, "rho": 0.138, "theo": 10.4002, "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": 9.39999985694885}, {"option": "EWUS270617P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 78.0, "iv": 0.3787, "open_interest": 0.0, "volume": 0.0, "delta": -0.1696, "gamma": 0.0205, "vega": 0.0872, "theta": -0.0067, "rho": -0.0521, "theo": 1.2577, "change": 0.0, "open": 0.0, "high": 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": "EWUS270617C00037000", "bid": 6.1, "bid_size": 2.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8227, "gamma": 0.024, "vega": 0.0862, "theta": -0.0053, "rho": 0.1365, "theo": 9.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "EWUS270617P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 78.0, "iv": 0.3628, "open_interest": 0.0, "volume": 0.0, "delta": -0.1863, "gamma": 0.0231, "vega": 0.0924, "theta": -0.0067, "rho": -0.0569, "theo": 1.3308, "change": 0.0, "open": 0.0, "high": 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": "EWUS270617C00038000", "bid": 5.7, "bid_size": 3.0, "ask": 10.7, "ask_size": 3.0, "iv": 0.2699, "open_interest": 0.0, "volume": 0.0, "delta": 0.8033, "gamma": 0.0267, "vega": 0.0919, "theta": -0.0054, "rho": 0.1486, "theo": 8.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "EWUS270617P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 78.0, "iv": 0.3335, "open_interest": 0.0, "volume": 0.0, "delta": -0.2055, "gamma": 0.026, "vega": 0.098, "theta": -0.0067, "rho": -0.0624, "theo": 1.4146, "change": 0.0, "open": 0.0, "high": 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": "EWUS270617C00039000", "bid": 4.9, "bid_size": 3.0, "ask": 9.9, "ask_size": 3.0, "iv": 0.2646, "open_interest": 0.0, "volume": 0.0, "delta": 0.7816, "gamma": 0.0298, "vega": 0.0954, "theta": -0.0054, "rho": 0.1503, "theo": 7.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "EWUS270617P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 78.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": -0.2276, "gamma": 0.0294, "vega": 0.1039, "theta": -0.0066, "rho": -0.0688, "theo": 1.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "EWUS270617C00040000", "bid": 4.1, "bid_size": 3.0, "ask": 9.1, "ask_size": 3.0, "iv": 0.256, "open_interest": 0.0, "volume": 0.0, "delta": 0.7562, "gamma": 0.0332, "vega": 0.1058, "theta": -0.0055, "rho": 0.1516, "theo": 6.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "EWUS270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 78.0, "iv": 0.2977, "open_interest": 0.0, "volume": 0.0, "delta": -0.2534, "gamma": 0.0331, "vega": 0.1101, "theta": -0.0066, "rho": -0.0763, "theo": 1.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "EWUS270617C00041000", "bid": 3.4, "bid_size": 3.0, "ask": 8.4, "ask_size": 3.0, "iv": 0.2537, "open_interest": 0.0, "volume": 0.0, "delta": 0.727, "gamma": 0.0371, "vega": 0.1099, "theta": -0.0056, "rho": 0.1514, "theo": 5.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "EWUS270617P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 78.0, "iv": 0.2759, "open_interest": 0.0, "volume": 0.0, "delta": -0.2836, "gamma": 0.0374, "vega": 0.1163, "theta": -0.0065, "rho": -0.0851, "theo": 1.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "EWUS270617C00042000", "bid": 2.1, "bid_size": 2.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.1911, "open_interest": 0.0, "volume": 0.0, "delta": 0.6928, "gamma": 0.0415, "vega": 0.119, "theta": -0.0056, "rho": 0.147, "theo": 5.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "EWUS270617P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 78.0, "iv": 0.2489, "open_interest": 0.0, "volume": 0.0, "delta": -0.319, "gamma": 0.042, "vega": 0.1224, "theta": -0.0064, "rho": -0.0954, "theo": 1.9442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "EWUS270617C00043000", "bid": 1.4, "bid_size": 2.0, "ask": 6.3, "ask_size": 3.0, "iv": 0.1862, "open_interest": 0.0, "volume": 0.0, "delta": 0.6526, "gamma": 0.0462, "vega": 0.1228, "theta": -0.0057, "rho": 0.1447, "theo": 4.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "EWUS270617P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 78.0, "iv": 0.2286, "open_interest": 0.0, "volume": 0.0, "delta": -0.3605, "gamma": 0.0466, "vega": 0.1279, "theta": -0.0063, "rho": -0.1075, "theo": 2.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "EWUS270617C00044000", "bid": 0.9, "bid_size": 2.0, "ask": 5.8, "ask_size": 3.0, "iv": 0.1927, "open_interest": 0.0, "volume": 0.0, "delta": 0.6062, "gamma": 0.0506, "vega": 0.1297, "theta": -0.0058, "rho": 0.1349, "theo": 3.6871, "change": 0.0, "open": 0.0, "high": 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": "EWUS270617P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 31.0, "iv": 0.21, "open_interest": 0.0, "volume": 0.0, "delta": -0.4081, "gamma": 0.0508, "vega": 0.1324, "theta": -0.0061, "rho": -0.1216, "theo": 2.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "EWUS270617C00045000", "bid": 0.95, "bid_size": 31.0, "ask": 5.5, "ask_size": 31.0, "iv": 0.2223, "open_interest": 0.0, "volume": 0.0, "delta": 0.5542, "gamma": 0.054, "vega": 0.1338, "theta": -0.0059, "rho": 0.1236, "theo": 3.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8000001013279}, {"option": "EWUS270617P00045000", "bid": 0.05, "bid_size": 31.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.1829, "open_interest": 0.0, "volume": 0.0, "delta": -0.4604, "gamma": 0.0538, "vega": 0.1351, "theta": -0.0059, "rho": -0.1376, "theo": 2.8541, "change": 0.0, "open": 0.0, "high": 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": "EWUS270617C00046000", "bid": 0.4, "bid_size": 31.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.2171, "open_interest": 0.0, "volume": 0.0, "delta": 0.4998, "gamma": 0.0555, "vega": 0.1348, "theta": -0.006, "rho": 0.1182, "theo": 2.5718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "EWUS270617P00046000", "bid": 0.5, "bid_size": 251.0, "ask": 5.3, "ask_size": 28.0, "iv": 0.1741, "open_interest": 0.0, "volume": 0.0, "delta": -0.5143, "gamma": 0.0548, "vega": 0.1354, "theta": -0.0057, "rho": -0.1545, "theo": 3.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3000001013279}, {"option": "EWUS270617C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 22.0, "iv": 0.2098, "open_interest": 0.0, "volume": 0.0, "delta": 0.4471, "gamma": 0.0548, "vega": 0.1342, "theta": -0.006, "rho": 0.1044, "theo": 2.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "EWUS270617P00047000", "bid": 0.9, "bid_size": 3.0, "ask": 5.8, "ask_size": 1.0, "iv": 0.1623, "open_interest": 0.0, "volume": 0.0, "delta": -0.5656, "gamma": 0.0538, "vega": 0.1334, "theta": -0.0055, "rho": -0.1703, "theo": 3.9614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000003576279}, {"option": "EWUS270617C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 22.0, "iv": 0.2178, "open_interest": 0.0, "volume": 0.0, "delta": 0.3996, "gamma": 0.0524, "vega": 0.1309, "theta": -0.0061, "rho": 0.0918, "theo": 1.8909, "change": 0.0, "open": 0.0, "high": 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": "EWUS270617P00048000", "bid": 1.5, "bid_size": 3.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.1566, "open_interest": 0.0, "volume": 0.0, "delta": -0.6112, "gamma": 0.0513, "vega": 0.1299, "theta": -0.0054, "rho": -0.184, "theo": 4.6646, "change": 0.0, "open": 0.0, "high": 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": "EWUS270617C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 31.0, "iv": 0.2269, "open_interest": 0.0, "volume": 0.0, "delta": 0.3582, "gamma": 0.0491, "vega": 0.1283, "theta": -0.0061, "rho": 0.0811, "theo": 1.6683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "EWUS270617P00049000", "bid": 2.2, "bid_size": 3.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.1537, "open_interest": 0.0, "volume": 0.0, "delta": -0.6504, "gamma": 0.0482, "vega": 0.1251, "theta": -0.0052, "rho": -0.1947, "theo": 5.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "EWUS270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 78.0, "iv": 0.2369, "open_interest": 0.0, "volume": 0.0, "delta": 0.324, "gamma": 0.0454, "vega": 0.1229, "theta": -0.0062, "rho": 0.0757, "theo": 1.5063, "change": 0.0, "open": 0.0, "high": 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": "EWUS270617P00050000", "bid": 2.9, "bid_size": 2.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.1442, "open_interest": 0.0, "volume": 0.0, "delta": -0.6835, "gamma": 0.0449, "vega": 0.1204, "theta": -0.0051, "rho": -0.2018, "theo": 6.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "EWUS270617C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 78.0, "iv": 0.2432, "open_interest": 0.0, "volume": 0.0, "delta": 0.2948, "gamma": 0.0418, "vega": 0.1169, "theta": -0.0062, "rho": 0.067, "theo": 1.3751, "change": 0.0, "open": 0.0, "high": 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": "EWUS270617P00051000", "bid": 4.2, "bid_size": 3.0, "ask": 9.2, "ask_size": 3.0, "iv": 0.2, "open_interest": 0.0, "volume": 0.0, "delta": -0.7116, "gamma": 0.0419, "vega": 0.1151, "theta": -0.005, "rho": -0.2064, "theo": 7.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "EWUS270617C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 78.0, "iv": 0.2534, "open_interest": 0.0, "volume": 0.0, "delta": 0.2707, "gamma": 0.0385, "vega": 0.1134, "theta": -0.0062, "rho": 0.063, "theo": 1.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "EWUS270617P00052000", "bid": 5.0, "bid_size": 3.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.1985, "open_interest": 0.0, "volume": 0.0, "delta": -0.7355, "gamma": 0.0391, "vega": 0.1103, "theta": -0.0049, "rho": -0.2082, "theo": 8.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "EWUS270617C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 78.0, "iv": 0.267, "open_interest": 0.0, "volume": 0.0, "delta": 0.2498, "gamma": 0.0355, "vega": 0.111, "theta": -0.0062, "rho": 0.0604, "theo": 1.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "EWUS270617P00053000", "bid": 5.9, "bid_size": 3.0, "ask": 10.9, "ask_size": 3.0, "iv": 0.2048, "open_interest": 0.0, "volume": 0.0, "delta": -0.7563, "gamma": 0.0365, "vega": 0.105, "theta": -0.0048, "rho": -0.2071, "theo": 8.9134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}], "symbol": "EWUS", "security_type": "stock", "exchange_id": 3, "current_price": 45.4681, "price_change": 1.0281, "price_change_percent": 2.3135, "bid": 33.91, "ask": 56.51, "bid_size": 100, "ask_size": 100, "open": 44.96, "high": 45.495, "low": 44.96, "close": 45.4681, "prev_day_close": 44.44, "volume": 1490, "iv30": 24.406, "iv30_change": -0.359, "iv30_change_percent": -1.4496, "seqno": 10406375955, "last_trade_time": "2026-11-09T14:39:43", "tick": "up"}, "symbol": "EWUS"}