{"timestamp": "2026-11-10 00:46:42", "data": {"options": [{"option": "EWV261120C00006000", "bid": 11.4, "bid_size": 154.0, "ask": 12.5, "ask_size": 148.0, "iv": 4.1708, "open_interest": 0.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0054, "vega": 0.0017, "theta": -0.0334, "rho": 0.0009, "theo": 11.8993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "EWV261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 147.0, "iv": 4.7316, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0051, "vega": 0.0019, "theta": -0.0322, "rho": -0.0002, "theo": 0.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "EWV261120C00007000", "bid": 10.4, "bid_size": 145.0, "ask": 11.5, "ask_size": 149.0, "iv": 3.6323, "open_interest": 0.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0072, "vega": 0.002, "theta": -0.0344, "rho": 0.0011, "theo": 10.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "EWV261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 158.0, "iv": 3.7816, "open_interest": 0.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0067, "vega": 0.0022, "theta": -0.0332, "rho": -0.0003, "theo": 0.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "EWV261120C00008000", "bid": 9.4, "bid_size": 158.0, "ask": 10.7, "ask_size": 158.0, "iv": 3.5087, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0094, "vega": 0.0024, "theta": -0.0353, "rho": 0.0012, "theo": 9.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "EWV261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 158.0, "iv": 3.3006, "open_interest": 0.0, "volume": 0.0, "delta": -0.0385, "gamma": 0.0089, "vega": 0.0026, "theta": -0.0341, "rho": -0.0003, "theo": 0.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "EWV261120C00009000", "bid": 8.4, "bid_size": 158.0, "ask": 9.7, "ask_size": 158.0, "iv": 3.0659, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0123, "vega": 0.0027, "theta": -0.0362, "rho": 0.0014, "theo": 8.926, "change": 0.0, "open": 0.0, "high": 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": "EWV261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 158.0, "iv": 2.8784, "open_interest": 0.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0116, "vega": 0.003, "theta": -0.035, "rho": -0.0004, "theo": 0.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "EWV261120C00010000", "bid": 7.4, "bid_size": 158.0, "ask": 8.7, "ask_size": 158.0, "iv": 2.6696, "open_interest": 0.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.016, "vega": 0.0032, "theta": -0.0369, "rho": 0.0016, "theo": 7.9377, "change": 0.0, "open": 0.0, "high": 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": "EWV261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 158.0, "iv": 2.5007, "open_interest": 0.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0152, "vega": 0.0034, "theta": -0.0358, "rho": -0.0004, "theo": 0.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "EWV261120C00011000", "bid": 6.4, "bid_size": 158.0, "ask": 7.7, "ask_size": 158.0, "iv": 2.3096, "open_interest": 0.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0211, "vega": 0.0037, "theta": -0.0377, "rho": 0.0018, "theo": 6.9517, "change": 0.0, "open": 0.0, "high": 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": "EWV261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 158.0, "iv": 2.1572, "open_interest": 0.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.0201, "vega": 0.004, "theta": -0.0366, "rho": -0.0005, "theo": 0.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "EWV261120C00012000", "bid": 5.4, "bid_size": 154.0, "ask": 6.7, "ask_size": 158.0, "iv": 1.9777, "open_interest": 0.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.028, "vega": 0.0044, "theta": -0.0385, "rho": 0.002, "theo": 5.969, "change": 0.0, "open": 0.0, "high": 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": "EWV261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 158.0, "iv": 1.8403, "open_interest": 0.0, "volume": 0.0, "delta": -0.0817, "gamma": 0.0269, "vega": 0.0046, "theta": -0.0374, "rho": -0.0006, "theo": 0.2343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "EWV261120C00013000", "bid": 4.4, "bid_size": 154.0, "ask": 5.7, "ask_size": 158.0, "iv": 1.6676, "open_interest": 0.0, "volume": 0.0, "delta": 0.9009, "gamma": 0.038, "vega": 0.0052, "theta": -0.0392, "rho": 0.0022, "theo": 4.9917, "change": 0.0, "open": 0.0, "high": 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": "EWV261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 158.0, "iv": 1.544, "open_interest": 0.0, "volume": 0.0, "delta": -0.1015, "gamma": 0.0366, "vega": 0.0055, "theta": -0.0382, "rho": -0.0007, "theo": 0.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "EWV261120C00014000", "bid": 3.4, "bid_size": 158.0, "ask": 4.7, "ask_size": 158.0, "iv": 1.373, "open_interest": 0.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.0526, "vega": 0.0063, "theta": -0.0399, "rho": 0.0024, "theo": 4.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "EWV261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 147.0, "iv": 1.2627, "open_interest": 0.0, "volume": 0.0, "delta": -0.1291, "gamma": 0.0509, "vega": 0.0065, "theta": -0.039, "rho": -0.0009, "theo": 0.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "EWV261120C00015000", "bid": 2.0, "bid_size": 148.0, "ask": 3.7, "ask_size": 158.0, "iv": 0.761, "open_interest": 5.0, "volume": 0.0, "delta": 0.8329, "gamma": 0.0753, "vega": 0.0076, "theta": -0.0404, "rho": 0.0026, "theo": 3.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-08T11:25:49", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "EWV261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 147.0, "iv": 0.9909, "open_interest": 0.0, "volume": 0.0, "delta": -0.1703, "gamma": 0.073, "vega": 0.0078, "theta": -0.0396, "rho": -0.0012, "theo": 0.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EWV261120C00016000", "bid": 1.5, "bid_size": 158.0, "ask": 2.65, "ask_size": 148.0, "iv": 0.8353, "open_interest": 8.0, "volume": 0.0, "delta": 0.7668, "gamma": 0.111, "vega": 0.0094, "theta": -0.0407, "rho": 0.0027, "theo": 2.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-09T10:25:29", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "EWV261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 147.0, "iv": 0.7215, "open_interest": 0.0, "volume": 0.0, "delta": -0.2365, "gamma": 0.1082, "vega": 0.0095, "theta": -0.0399, "rho": -0.0016, "theo": 0.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "EWV261120C00017000", "bid": 0.7, "bid_size": 158.0, "ask": 1.8, "ask_size": 158.0, "iv": 0.6962, "open_interest": 28.0, "volume": 0.0, "delta": 0.6508, "gamma": 0.1615, "vega": 0.0113, "theta": -0.0405, "rho": 0.0025, "theo": 1.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-19T13:15:38", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "EWV261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 147.0, "iv": 0.6462, "open_interest": 0.0, "volume": 0.0, "delta": -0.3518, "gamma": 0.1581, "vega": 0.0114, "theta": -0.0398, "rho": -0.0024, "theo": 0.5958, "change": 0.0, "open": 0.0, "high": 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": "EWV261120C00018000", "bid": 0.15, "bid_size": 250.0, "ask": 1.25, "ask_size": 147.0, "iv": 0.6727, "open_interest": 0.0, "volume": 0.0, "delta": 0.4732, "gamma": 0.1866, "vega": 0.0122, "theta": -0.04, "rho": 0.0021, "theo": 0.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "EWV261120P00018000", "bid": 0.05, "bid_size": 584.0, "ask": 1.35, "ask_size": 84.0, "iv": 0.4358, "open_interest": 0.0, "volume": 0.0, "delta": -0.5267, "gamma": 0.1833, "vega": 0.0122, "theta": -0.0392, "rho": -0.0037, "theo": 1.0138, "change": 0.0, "open": 0.0, "high": 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": "EWV261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 147.0, "iv": 0.7989, "open_interest": 0.0, "volume": 0.0, "delta": 0.3237, "gamma": 0.1522, "vega": 0.0111, "theta": -0.0392, "rho": 0.0015, "theo": 0.4607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "EWV261120P00019000", "bid": 0.75, "bid_size": 148.0, "ask": 2.65, "ask_size": 33.0, "iv": 0.7165, "open_interest": 0.0, "volume": 0.0, "delta": -0.6734, "gamma": 0.1501, "vega": 0.011, "theta": -0.0385, "rho": -0.0049, "theo": 1.7511, "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": 0.80000002682209}, {"option": "EWV261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 158.0, "iv": 0.958, "open_interest": 0.0, "volume": 0.0, "delta": 0.2364, "gamma": 0.1137, "vega": 0.0095, "theta": -0.0381, "rho": 0.0012, "theo": 0.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "EWV261120P00020000", "bid": 1.6, "bid_size": 148.0, "ask": 3.5, "ask_size": 33.0, "iv": 0.7812, "open_interest": 0.0, "volume": 0.0, "delta": -0.759, "gamma": 0.1124, "vega": 0.0094, "theta": -0.0374, "rho": -0.0058, "theo": 2.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999998211861}, {"option": "EWV261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 158.0, "iv": 1.0998, "open_interest": 0.0, "volume": 0.0, "delta": 0.1841, "gamma": 0.0867, "vega": 0.0082, "theta": -0.0367, "rho": 0.0009, "theo": 0.2797, "change": 0.0, "open": 0.0, "high": 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": "EWV261120P00021000", "bid": 2.55, "bid_size": 148.0, "ask": 4.4, "ask_size": 33.0, "iv": 0.8632, "open_interest": 0.0, "volume": 0.0, "delta": -0.8106, "gamma": 0.0859, "vega": 0.0082, "theta": -0.036, "rho": -0.0064, "theo": 3.5699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "EWV261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 158.0, "iv": 1.2721, "open_interest": 0.0, "volume": 0.0, "delta": 0.1497, "gamma": 0.0684, "vega": 0.0072, "theta": -0.0352, "rho": 0.0008, "theo": 0.2374, "change": 0.0, "open": 0.0, "high": 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": "EWV261120P00022000", "bid": 3.4, "bid_size": 158.0, "ask": 5.3, "ask_size": 33.0, "iv": 0.7755, "open_interest": 0.0, "volume": 0.0, "delta": -0.8445, "gamma": 0.0678, "vega": 0.0071, "theta": -0.0345, "rho": -0.007, "theo": 4.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "EWV261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 158.0, "iv": 1.2607, "open_interest": 0.0, "volume": 0.0, "delta": 0.1256, "gamma": 0.0555, "vega": 0.0064, "theta": -0.0338, "rho": 0.0006, "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": "EWV261120P00023000", "bid": 4.4, "bid_size": 148.0, "ask": 6.3, "ask_size": 33.0, "iv": 0.9005, "open_interest": 0.0, "volume": 0.0, "delta": -0.8684, "gamma": 0.0551, "vega": 0.0063, "theta": -0.0329, "rho": -0.0075, "theo": 5.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "EWV261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 219.0, "iv": 1.3969, "open_interest": 0.0, "volume": 0.0, "delta": 0.1077, "gamma": 0.0462, "vega": 0.0057, "theta": -0.0324, "rho": 0.0006, "theo": 0.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "EWV261120P00024000", "bid": 5.4, "bid_size": 149.0, "ask": 7.3, "ask_size": 38.0, "iv": 1.0178, "open_interest": 0.0, "volume": 0.0, "delta": -0.8862, "gamma": 0.0459, "vega": 0.0057, "theta": -0.0314, "rho": -0.0079, "theo": 6.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "EWV261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 227.0, "iv": 1.5237, "open_interest": 0.0, "volume": 10.0, "delta": 0.0938, "gamma": 0.0392, "vega": 0.0052, "theta": -0.031, "rho": 0.0005, "theo": 0.1653, "change": -0.245, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T10:06:34", "percent_change": -65.3333, "prev_day_close": 0.375}, {"option": "EWV261120P00025000", "bid": 6.4, "bid_size": 149.0, "ask": 8.3, "ask_size": 38.0, "iv": 1.1286, "open_interest": 0.0, "volume": 0.0, "delta": -0.8998, "gamma": 0.0389, "vega": 0.0051, "theta": -0.03, "rho": -0.0084, "theo": 7.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "EWV261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 221.0, "iv": 1.6422, "open_interest": 1.0, "volume": 0.0, "delta": 0.0829, "gamma": 0.0337, "vega": 0.0047, "theta": -0.0297, "rho": 0.0004, "theo": 0.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-27T11:20:41", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "EWV261120P00026000", "bid": 7.5, "bid_size": 154.0, "ask": 9.3, "ask_size": 38.0, "iv": 1.3765, "open_interest": 0.0, "volume": 0.0, "delta": -0.9107, "gamma": 0.0335, "vega": 0.0047, "theta": -0.0286, "rho": -0.0088, "theo": 8.4337, "change": 0.0, "open": 0.0, "high": 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": "EWV261218C00006000", "bid": 10.9, "bid_size": 110.0, "ask": 12.7, "ask_size": 110.0, "iv": 1.9414, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0077, "vega": 0.0029, "theta": -0.0158, "rho": 0.0018, "theo": 11.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "EWV261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 280.0, "iv": 2.4946, "open_interest": 0.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0057, "vega": 0.0044, "theta": -0.0126, "rho": -0.001, "theo": 0.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EWV261218C00007000", "bid": 9.9, "bid_size": 110.0, "ask": 11.7, "ask_size": 110.0, "iv": 1.692, "open_interest": 0.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0098, "vega": 0.0037, "theta": -0.0162, "rho": 0.0023, "theo": 10.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "EWV261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 294.0, "iv": 2.1711, "open_interest": 0.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0076, "vega": 0.0052, "theta": -0.013, "rho": -0.0011, "theo": 0.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EWV261218C00008000", "bid": 8.9, "bid_size": 110.0, "ask": 10.7, "ask_size": 110.0, "iv": 1.4766, "open_interest": 0.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0127, "vega": 0.0045, "theta": -0.0163, "rho": 0.0027, "theo": 9.8788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "EWV261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 294.0, "iv": 1.7327, "open_interest": 0.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0099, "vega": 0.006, "theta": -0.0134, "rho": -0.0013, "theo": 0.2709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EWV261218C00009000", "bid": 7.7, "bid_size": 110.0, "ask": 9.7, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0162, "vega": 0.0053, "theta": -0.0164, "rho": 0.0033, "theo": 8.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "EWV261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 294.0, "iv": 1.5075, "open_interest": 0.0, "volume": 0.0, "delta": -0.0599, "gamma": 0.0129, "vega": 0.0069, "theta": -0.0137, "rho": -0.0015, "theo": 0.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EWV261218C00010000", "bid": 6.9, "bid_size": 110.0, "ask": 8.6, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0207, "vega": 0.006, "theta": -0.0165, "rho": 0.0036, "theo": 7.9045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "EWV261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 294.0, "iv": 1.3059, "open_interest": 0.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0168, "vega": 0.0079, "theta": -0.014, "rho": -0.0018, "theo": 0.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EWV261218C00011000", "bid": 6.0, "bid_size": 133.0, "ask": 7.6, "ask_size": 126.0, "iv": 0.9599, "open_interest": 0.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0268, "vega": 0.0071, "theta": -0.0167, "rho": 0.0041, "theo": 6.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "EWV261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 294.0, "iv": 1.1224, "open_interest": 0.0, "volume": 0.0, "delta": -0.0869, "gamma": 0.022, "vega": 0.0092, "theta": -0.0142, "rho": -0.0021, "theo": 0.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EWV261218C00012000", "bid": 5.2, "bid_size": 133.0, "ask": 6.6, "ask_size": 126.0, "iv": 1.021, "open_interest": 0.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.0349, "vega": 0.0087, "theta": -0.0168, "rho": 0.0049, "theo": 5.944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "EWV261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 294.0, "iv": 0.9528, "open_interest": 0.0, "volume": 0.0, "delta": -0.106, "gamma": 0.0289, "vega": 0.0106, "theta": -0.0145, "rho": -0.0025, "theo": 0.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EWV261218C00013000", "bid": 4.3, "bid_size": 133.0, "ask": 5.8, "ask_size": 133.0, "iv": 1.0078, "open_interest": 0.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0457, "vega": 0.0103, "theta": -0.0169, "rho": 0.0054, "theo": 4.9758, "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": 6.10000014305115}, {"option": "EWV261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 294.0, "iv": 0.7941, "open_interest": 0.0, "volume": 0.0, "delta": -0.1313, "gamma": 0.0385, "vega": 0.0123, "theta": -0.0147, "rho": -0.0031, "theo": 0.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "EWV261218C00014000", "bid": 3.3, "bid_size": 133.0, "ask": 4.8, "ask_size": 133.0, "iv": 0.8362, "open_interest": 0.0, "volume": 0.0, "delta": 0.8506, "gamma": 0.0605, "vega": 0.0126, "theta": -0.017, "rho": 0.006, "theo": 4.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "EWV261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 295.0, "iv": 0.7607, "open_interest": 0.0, "volume": 0.0, "delta": -0.166, "gamma": 0.0519, "vega": 0.0144, "theta": -0.0149, "rho": -0.0038, "theo": 0.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "EWV261218C00015000", "bid": 2.4, "bid_size": 133.0, "ask": 3.9, "ask_size": 133.0, "iv": 0.7358, "open_interest": 0.0, "volume": 0.0, "delta": 0.8001, "gamma": 0.0811, "vega": 0.0153, "theta": -0.0171, "rho": 0.0066, "theo": 3.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "EWV261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 294.0, "iv": 0.6302, "open_interest": 0.0, "volume": 0.0, "delta": -0.216, "gamma": 0.0707, "vega": 0.0169, "theta": -0.0151, "rho": -0.0049, "theo": 0.5672, "change": 0.0, "open": 0.0, "high": 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": "EWV261218C00016000", "bid": 1.55, "bid_size": 133.0, "ask": 2.95, "ask_size": 124.0, "iv": 0.6166, "open_interest": 0.0, "volume": 0.0, "delta": 0.7219, "gamma": 0.107, "vega": 0.0186, "theta": -0.0171, "rho": 0.007, "theo": 2.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "EWV261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 294.0, "iv": 0.504, "open_interest": 0.0, "volume": 0.0, "delta": -0.2911, "gamma": 0.0951, "vega": 0.0197, "theta": -0.0154, "rho": -0.0066, "theo": 0.7267, "change": 0.0, "open": 0.0, "high": 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": "EWV261218C00017000", "bid": 0.8, "bid_size": 251.0, "ask": 2.3, "ask_size": 256.0, "iv": 0.568, "open_interest": 8.0, "volume": 0.0, "delta": 0.606, "gamma": 0.1288, "vega": 0.0217, "theta": -0.0171, "rho": 0.007, "theo": 1.5182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-26T09:51:34", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "EWV261218P00017000", "bid": 0.3, "bid_size": 86.0, "ask": 1.3, "ask_size": 223.0, "iv": 0.4473, "open_interest": 0.0, "volume": 0.0, "delta": -0.3991, "gamma": 0.1171, "vega": 0.022, "theta": -0.0156, "rho": -0.0091, "theo": 1.0333, "change": 0.0, "open": 0.0, "high": 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": "EWV261218C00018000", "bid": 0.35, "bid_size": 177.0, "ask": 1.75, "ask_size": 277.0, "iv": 0.5569, "open_interest": 0.0, "volume": 10.0, "delta": 0.4748, "gamma": 0.1278, "vega": 0.0226, "theta": -0.0172, "rho": 0.0062, "theo": 1.0471, "change": -0.675, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T09:31:01", "percent_change": -31.0345, "prev_day_close": 2.17499995231628}, {"option": "EWV261218P00018000", "bid": 0.7, "bid_size": 61.0, "ask": 1.85, "ask_size": 89.0, "iv": 0.4196, "open_interest": 0.0, "volume": 0.0, "delta": -0.5199, "gamma": 0.1193, "vega": 0.0226, "theta": -0.016, "rho": -0.0122, "theo": 1.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "EWV261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 239.0, "iv": 0.4738, "open_interest": 0.0, "volume": 0.0, "delta": 0.3713, "gamma": 0.1101, "vega": 0.0216, "theta": -0.0173, "rho": 0.0052, "theo": 0.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "EWV261218P00019000", "bid": 1.3, "bid_size": 172.0, "ask": 4.3, "ask_size": 119.0, "iv": 0.814, "open_interest": 0.0, "volume": 0.0, "delta": -0.616, "gamma": 0.1047, "vega": 0.0214, "theta": -0.0163, "rho": -0.015, "theo": 2.3318, "change": 0.0, "open": 0.0, "high": 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": "EWV261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 157.0, "iv": 0.6603, "open_interest": 0.0, "volume": 0.0, "delta": 0.3003, "gamma": 0.0915, "vega": 0.02, "theta": -0.0172, "rho": 0.0044, "theo": 0.6454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "EWV261218P00020000", "bid": 2.0, "bid_size": 133.0, "ask": 5.0, "ask_size": 39.0, "iv": 0.8109, "open_interest": 0.0, "volume": 0.0, "delta": -0.6827, "gamma": 0.088, "vega": 0.0197, "theta": -0.0163, "rho": -0.0173, "theo": 3.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "EWV261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 166.0, "iv": 0.7305, "open_interest": 0.0, "volume": 0.0, "delta": 0.2512, "gamma": 0.0764, "vega": 0.0183, "theta": -0.0171, "rho": 0.0037, "theo": 0.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.749999988824129}, {"option": "EWV261218P00021000", "bid": 2.85, "bid_size": 126.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.8912, "open_interest": 0.0, "volume": 0.0, "delta": -0.7293, "gamma": 0.0739, "vega": 0.0181, "theta": -0.0162, "rho": -0.0192, "theo": 4.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "EWV261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 156.0, "iv": 0.784, "open_interest": 0.0, "volume": 0.0, "delta": 0.2157, "gamma": 0.0647, "vega": 0.0168, "theta": -0.0169, "rho": 0.0032, "theo": 0.4861, "change": 0.0, "open": 0.0, "high": 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": "EWV261218P00022000", "bid": 3.6, "bid_size": 124.0, "ask": 7.0, "ask_size": 23.0, "iv": 0.9306, "open_interest": 0.0, "volume": 0.0, "delta": -0.7634, "gamma": 0.063, "vega": 0.0166, "theta": -0.016, "rho": -0.0209, "theo": 5.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "EWV261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 156.0, "iv": 0.8547, "open_interest": 0.0, "volume": 0.0, "delta": 0.1888, "gamma": 0.0557, "vega": 0.0156, "theta": -0.0166, "rho": 0.0029, "theo": 0.4362, "change": 0.0, "open": 0.0, "high": 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": "EWV261218P00023000", "bid": 4.5, "bid_size": 133.0, "ask": 7.5, "ask_size": 22.0, "iv": 0.8481, "open_interest": 0.0, "volume": 0.0, "delta": -0.7893, "gamma": 0.0544, "vega": 0.0154, "theta": -0.0157, "rho": -0.0225, "theo": 5.9721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "EWV261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 157.0, "iv": 0.9339, "open_interest": 0.0, "volume": 0.0, "delta": 0.1678, "gamma": 0.0487, "vega": 0.0144, "theta": -0.0163, "rho": 0.0026, "theo": 0.3967, "change": 0.0, "open": 0.0, "high": 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": "EWV261218P00024000", "bid": 5.5, "bid_size": 124.0, "ask": 8.5, "ask_size": 22.0, "iv": 0.9297, "open_interest": 0.0, "volume": 0.0, "delta": -0.8096, "gamma": 0.0476, "vega": 0.0143, "theta": -0.0153, "rho": -0.024, "theo": 6.9286, "change": 0.0, "open": 0.0, "high": 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": "EWV261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 232.0, "iv": 0.9901, "open_interest": 0.0, "volume": 0.0, "delta": 0.1508, "gamma": 0.043, "vega": 0.0135, "theta": -0.016, "rho": 0.0023, "theo": 0.3643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EWV261218P00025000", "bid": 6.6, "bid_size": 131.0, "ask": 9.4, "ask_size": 27.0, "iv": 1.006, "open_interest": 0.0, "volume": 0.0, "delta": -0.8261, "gamma": 0.0422, "vega": 0.0133, "theta": -0.0149, "rho": -0.0254, "theo": 7.8921, "change": 0.0, "open": 0.0, "high": 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": "EWV261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 233.0, "iv": 0.8762, "open_interest": 0.0, "volume": 2.0, "delta": 0.1369, "gamma": 0.0384, "vega": 0.0126, "theta": -0.0156, "rho": 0.0021, "theo": 0.3369, "change": -0.375, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:57:22", "percent_change": -78.9474, "prev_day_close": 0.474999994039536}, {"option": "EWV261218P00026000", "bid": 7.4, "bid_size": 126.0, "ask": 10.4, "ask_size": 27.0, "iv": 1.0046, "open_interest": 0.0, "volume": 0.0, "delta": -0.8396, "gamma": 0.0377, "vega": 0.0125, "theta": -0.0145, "rho": -0.0268, "theo": 8.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "EWV270115C00009000", "bid": 8.0, "bid_size": 122.0, "ask": 9.9, "ask_size": 122.0, "iv": 1.3484, "open_interest": 0.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0176, "vega": 0.008, "theta": -0.0126, "rho": 0.0054, "theo": 8.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "EWV270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 277.0, "iv": 1.3488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.0136, "vega": 0.0106, "theta": -0.0104, "rho": -0.0033, "theo": 0.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EWV270115C00010000", "bid": 7.0, "bid_size": 122.0, "ask": 8.9, "ask_size": 122.0, "iv": 1.1767, "open_interest": 0.0, "volume": 0.0, "delta": 0.9239, "gamma": 0.0223, "vega": 0.0094, "theta": -0.0125, "rho": 0.0062, "theo": 7.9522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "EWV270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 277.0, "iv": 1.1935, "open_interest": 0.0, "volume": 0.0, "delta": -0.088, "gamma": 0.0175, "vega": 0.0121, "theta": -0.0105, "rho": -0.0039, "theo": 0.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EWV270115C00011000", "bid": 6.0, "bid_size": 123.0, "ask": 7.9, "ask_size": 123.0, "iv": 1.0206, "open_interest": 0.0, "volume": 0.0, "delta": 0.9083, "gamma": 0.0284, "vega": 0.0109, "theta": -0.0125, "rho": 0.007, "theo": 6.9742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "EWV270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 277.0, "iv": 1.0314, "open_interest": 0.0, "volume": 0.0, "delta": -0.1052, "gamma": 0.0226, "vega": 0.0138, "theta": -0.0106, "rho": -0.0045, "theo": 0.4917, "change": 0.0, "open": 0.0, "high": 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": "EWV270115C00012000", "bid": 5.0, "bid_size": 132.0, "ask": 6.9, "ask_size": 132.0, "iv": 0.8768, "open_interest": 0.0, "volume": 0.0, "delta": 0.8885, "gamma": 0.0364, "vega": 0.0127, "theta": -0.0126, "rho": 0.0077, "theo": 6.0028, "change": 0.0, "open": 0.0, "high": 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": "EWV270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 277.0, "iv": 0.8819, "open_interest": 0.0, "volume": 0.0, "delta": -0.1267, "gamma": 0.0292, "vega": 0.0157, "theta": -0.0107, "rho": -0.0053, "theo": 0.5341, "change": 0.0, "open": 0.0, "high": 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": "EWV270115C00013000", "bid": 4.1, "bid_size": 133.0, "ask": 5.9, "ask_size": 133.0, "iv": 0.7787, "open_interest": 0.0, "volume": 0.0, "delta": 0.8618, "gamma": 0.0467, "vega": 0.0152, "theta": -0.0126, "rho": 0.009, "theo": 5.043, "change": 0.0, "open": 0.0, "high": 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": "EWV270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 277.0, "iv": 0.7566, "open_interest": 0.0, "volume": 0.0, "delta": -0.1546, "gamma": 0.038, "vega": 0.0179, "theta": -0.0107, "rho": -0.0064, "theo": 0.5899, "change": 0.0, "open": 0.0, "high": 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": "EWV270115C00014000", "bid": 3.1, "bid_size": 135.0, "ask": 4.9, "ask_size": 135.0, "iv": 0.646, "open_interest": 0.0, "volume": 0.0, "delta": 0.8248, "gamma": 0.0599, "vega": 0.0178, "theta": -0.0125, "rho": 0.0097, "theo": 4.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "EWV270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 277.0, "iv": 0.6474, "open_interest": 2.0, "volume": 0.0, "delta": -0.1918, "gamma": 0.0497, "vega": 0.0206, "theta": -0.0107, "rho": -0.0078, "theo": 0.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-09-01T14:13:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EWV270115C00015000", "bid": 2.2, "bid_size": 138.0, "ask": 4.0, "ask_size": 138.0, "iv": 0.5694, "open_interest": 0.0, "volume": 0.0, "delta": 0.7716, "gamma": 0.0773, "vega": 0.0214, "theta": -0.0124, "rho": 0.0106, "theo": 3.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "EWV270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 277.0, "iv": 0.5355, "open_interest": 0.0, "volume": 0.0, "delta": -0.2435, "gamma": 0.0651, "vega": 0.0235, "theta": -0.0107, "rho": -0.0098, "theo": 0.7877, "change": 0.0, "open": 0.0, "high": 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": "EWV270115C00016000", "bid": 1.4, "bid_size": 144.0, "ask": 3.2, "ask_size": 144.0, "iv": 0.518, "open_interest": 1.0, "volume": 0.0, "delta": 0.6938, "gamma": 0.0962, "vega": 0.0252, "theta": -0.0123, "rho": 0.0111, "theo": 2.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-09-21T09:40:57", "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "EWV270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 277.0, "iv": 0.4177, "open_interest": 0.0, "volume": 0.0, "delta": -0.3162, "gamma": 0.0829, "vega": 0.0266, "theta": -0.0108, "rho": -0.0127, "theo": 0.9902, "change": 0.0, "open": 0.0, "high": 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": "EWV270115C00017000", "bid": 0.75, "bid_size": 156.0, "ask": 2.6, "ask_size": 156.0, "iv": 0.5002, "open_interest": 0.0, "volume": 0.0, "delta": 0.5893, "gamma": 0.1085, "vega": 0.0282, "theta": -0.0122, "rho": 0.0111, "theo": 1.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "EWV270115P00017000", "bid": 0.05, "bid_size": 145.0, "ask": 1.7, "ask_size": 139.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": -0.4108, "gamma": 0.0962, "vega": 0.0288, "theta": -0.0109, "rho": -0.0166, "theo": 1.3523, "change": 0.0, "open": 0.0, "high": 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": "EWV270115C00018000", "bid": 0.25, "bid_size": 173.0, "ask": 2.1, "ask_size": 179.0, "iv": 0.4864, "open_interest": 0.0, "volume": 0.0, "delta": 0.4804, "gamma": 0.1056, "vega": 0.0294, "theta": -0.0123, "rho": 0.0102, "theo": 1.2696, "change": 0.0, "open": 0.0, "high": 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": "EWV270115P00018000", "bid": 0.7, "bid_size": 123.0, "ask": 4.8, "ask_size": 118.0, "iv": 0.7981, "open_interest": 0.0, "volume": 0.0, "delta": -0.5082, "gamma": 0.0964, "vega": 0.0292, "theta": -0.0111, "rho": -0.0211, "theo": 1.9324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.999999988824129}, {"option": "EWV270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 203.0, "iv": 0.513, "open_interest": 0.0, "volume": 0.0, "delta": 0.3938, "gamma": 0.0934, "vega": 0.0286, "theta": -0.0124, "rho": 0.0089, "theo": 1.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999995827675}, {"option": "EWV270115P00019000", "bid": 1.3, "bid_size": 123.0, "ask": 5.0, "ask_size": 116.0, "iv": 0.7158, "open_interest": 0.0, "volume": 0.0, "delta": -0.5866, "gamma": 0.0872, "vega": 0.0282, "theta": -0.0113, "rho": -0.0252, "theo": 2.6845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "EWV270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 143.0, "iv": 0.5762, "open_interest": 1.0, "volume": 0.0, "delta": 0.3312, "gamma": 0.0805, "vega": 0.027, "theta": -0.0124, "rho": 0.0078, "theo": 0.8579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-06-26T10:55:51", "percent_change": 0.0, "prev_day_close": 1.10000000149012}, {"option": "EWV270115P00020000", "bid": 2.1, "bid_size": 107.0, "ask": 5.0, "ask_size": 100.0, "iv": 0.6053, "open_interest": 0.0, "volume": 0.0, "delta": -0.6439, "gamma": 0.0761, "vega": 0.0266, "theta": -0.0115, "rho": -0.0288, "theo": 3.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-06-17T13:31:18", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "EWV270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 143.0, "iv": 0.6231, "open_interest": 5.0, "volume": 0.0, "delta": 0.2858, "gamma": 0.0695, "vega": 0.0254, "theta": -0.0125, "rho": 0.0069, "theo": 0.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-16T10:09:42", "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "EWV270115P00021000", "bid": 2.95, "bid_size": 107.0, "ask": 6.0, "ask_size": 16.0, "iv": 0.665, "open_interest": 0.0, "volume": 0.0, "delta": -0.6861, "gamma": 0.0663, "vega": 0.025, "theta": -0.0115, "rho": -0.0319, "theo": 4.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "EWV270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 141.0, "iv": 0.6673, "open_interest": 2.0, "volume": 0.0, "delta": 0.2517, "gamma": 0.0607, "vega": 0.024, "theta": -0.0125, "rho": 0.0062, "theo": 0.6777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-07-13T15:07:41", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EWV270115P00022000", "bid": 3.8, "bid_size": 112.0, "ask": 7.0, "ask_size": 17.0, "iv": 0.7138, "open_interest": 0.0, "volume": 0.0, "delta": -0.7181, "gamma": 0.0583, "vega": 0.0235, "theta": -0.0114, "rho": -0.0348, "theo": 5.3428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "EWV270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 141.0, "iv": 0.7126, "open_interest": 1.0, "volume": 0.0, "delta": 0.2253, "gamma": 0.0536, "vega": 0.0225, "theta": -0.0124, "rho": 0.0055, "theo": 0.6194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-07-09T10:52:50", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "EWV270115P00023000", "bid": 4.7, "bid_size": 117.0, "ask": 8.0, "ask_size": 17.0, "iv": 0.7646, "open_interest": 0.0, "volume": 0.0, "delta": -0.7432, "gamma": 0.0517, "vega": 0.0222, "theta": -0.0113, "rho": -0.0374, "theo": 6.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "EWV270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 141.0, "iv": 0.7744, "open_interest": 1.0, "volume": 0.0, "delta": 0.204, "gamma": 0.0478, "vega": 0.0214, "theta": -0.0123, "rho": 0.0051, "theo": 0.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-06-29T09:32:56", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "EWV270115P00024000", "bid": 5.6, "bid_size": 126.0, "ask": 9.0, "ask_size": 17.0, "iv": 0.8086, "open_interest": 0.0, "volume": 0.0, "delta": -0.7634, "gamma": 0.0463, "vega": 0.0209, "theta": -0.0112, "rho": -0.0399, "theo": 7.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "EWV270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 141.0, "iv": 0.8196, "open_interest": 0.0, "volume": 0.0, "delta": 0.1866, "gamma": 0.0431, "vega": 0.0201, "theta": -0.0122, "rho": 0.0046, "theo": 0.5331, "change": 0.0, "open": 0.0, "high": 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": "EWV270115P00025000", "bid": 6.6, "bid_size": 125.0, "ask": 10.0, "ask_size": 17.0, "iv": 0.8706, "open_interest": 0.0, "volume": 0.0, "delta": -0.7801, "gamma": 0.0418, "vega": 0.0199, "theta": -0.011, "rho": -0.0423, "theo": 8.1783, "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": 7.29999995231628}, {"option": "EWV270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 141.0, "iv": 0.86, "open_interest": 3.0, "volume": 0.0, "delta": 0.172, "gamma": 0.0392, "vega": 0.0192, "theta": -0.0121, "rho": 0.0043, "theo": 0.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-07-01T09:57:10", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "EWV270115P00026000", "bid": 7.5, "bid_size": 134.0, "ask": 10.5, "ask_size": 16.0, "iv": 0.7689, "open_interest": 0.0, "volume": 0.0, "delta": -0.7941, "gamma": 0.0381, "vega": 0.0189, "theta": -0.0108, "rho": -0.0446, "theo": 9.1375, "change": 0.0, "open": 0.0, "high": 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": "EWV270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 141.0, "iv": 0.8965, "open_interest": 0.0, "volume": 0.0, "delta": 0.1595, "gamma": 0.0358, "vega": 0.0183, "theta": -0.012, "rho": 0.004, "theo": 0.4707, "change": 0.0, "open": 0.0, "high": 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": "EWV270115P00027000", "bid": 8.5, "bid_size": 133.0, "ask": 11.5, "ask_size": 16.0, "iv": 0.8213, "open_interest": 0.0, "volume": 0.0, "delta": -0.806, "gamma": 0.035, "vega": 0.018, "theta": -0.0106, "rho": -0.0469, "theo": 10.1008, "change": 0.0, "open": 0.0, "high": 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": "EWV270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 141.0, "iv": 0.9432, "open_interest": 0.0, "volume": 0.0, "delta": 0.1488, "gamma": 0.033, "vega": 0.0174, "theta": -0.0118, "rho": 0.0037, "theo": 0.4454, "change": 0.0, "open": 0.0, "high": 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": "EWV270115P00028000", "bid": 9.5, "bid_size": 133.0, "ask": 13.0, "ask_size": 17.0, "iv": 1.0117, "open_interest": 0.0, "volume": 0.0, "delta": -0.8164, "gamma": 0.0322, "vega": 0.0172, "theta": -0.0103, "rho": -0.049, "theo": 11.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "EWV270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 107.0, "iv": 0.8058, "open_interest": 4.0, "volume": 0.0, "delta": 0.1394, "gamma": 0.0306, "vega": 0.0167, "theta": -0.0117, "rho": 0.0035, "theo": 0.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-07-10T09:32:00", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "EWV270115P00029000", "bid": 10.4, "bid_size": 133.0, "ask": 13.5, "ask_size": 16.0, "iv": 0.8864, "open_interest": 0.0, "volume": 0.0, "delta": -0.8255, "gamma": 0.0299, "vega": 0.0165, "theta": -0.0101, "rho": -0.0511, "theo": 12.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "EWV270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 141.0, "iv": 1.0146, "open_interest": 2.0, "volume": 0.0, "delta": 0.1312, "gamma": 0.0284, "vega": 0.0161, "theta": -0.0115, "rho": 0.0033, "theo": 0.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-07-08T09:30:02", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "EWV270115P00030000", "bid": 11.4, "bid_size": 132.0, "ask": 14.5, "ask_size": 16.0, "iv": 0.932, "open_interest": 0.0, "volume": 0.0, "delta": -0.8335, "gamma": 0.0279, "vega": 0.0158, "theta": -0.0098, "rho": -0.0531, "theo": 13.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "EWV270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 141.0, "iv": 0.9859, "open_interest": 34.0, "volume": 0.0, "delta": 0.1011, "gamma": 0.021, "vega": 0.0134, "theta": -0.0107, "rho": 0.0025, "theo": 0.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:12:29", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "EWV270115P00035000", "bid": 15.9, "bid_size": 132.0, "ask": 19.5, "ask_size": 16.0, "iv": 0.9133, "open_interest": 0.0, "volume": 0.0, "delta": -0.8631, "gamma": 0.0207, "vega": 0.0132, "theta": -0.0086, "rho": -0.0622, "theo": 17.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "EWV270416C00007000", "bid": 8.5, "bid_size": 21.0, "ask": 12.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0095, "vega": 0.0144, "theta": -0.0062, "rho": 0.0126, "theo": 11.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "EWV270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 21.0, "iv": 1.5658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0684, "gamma": 0.0081, "vega": 0.0154, "theta": -0.0066, "rho": -0.008, "theo": 0.7403, "change": 0.0, "open": 0.0, "high": 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": "EWV270416C00008000", "bid": 7.5, "bid_size": 21.0, "ask": 11.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.012, "vega": 0.0166, "theta": -0.0064, "rho": 0.0149, "theo": 10.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "EWV270416P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 22.0, "iv": 1.3756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.0104, "vega": 0.0176, "theta": -0.0067, "rho": -0.0092, "theo": 0.7833, "change": 0.0, "open": 0.0, "high": 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": "EWV270416C00009000", "bid": 6.5, "bid_size": 21.0, "ask": 10.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8954, "gamma": 0.0149, "vega": 0.0189, "theta": -0.0065, "rho": 0.0169, "theo": 9.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.99999976158142}, {"option": "EWV270416P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 22.0, "iv": 1.2114, "open_interest": 0.0, "volume": 0.0, "delta": -0.0963, "gamma": 0.013, "vega": 0.0199, "theta": -0.0068, "rho": -0.0105, "theo": 0.8298, "change": 0.0, "open": 0.0, "high": 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": "EWV270416C00010000", "bid": 5.5, "bid_size": 21.0, "ask": 10.0, "ask_size": 15.0, "iv": 0.6074, "open_interest": 0.0, "volume": 0.0, "delta": 0.8778, "gamma": 0.0184, "vega": 0.0213, "theta": -0.0067, "rho": 0.019, "theo": 8.4558, "change": 0.0, "open": 0.0, "high": 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": "EWV270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 1.077, "open_interest": 0.0, "volume": 0.0, "delta": -0.1134, "gamma": 0.0163, "vega": 0.0224, "theta": -0.0069, "rho": -0.012, "theo": 0.8823, "change": 0.0, "open": 0.0, "high": 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": "EWV270416C00011000", "bid": 5.0, "bid_size": 22.0, "ask": 9.0, "ask_size": 22.0, "iv": 0.6417, "open_interest": 0.0, "volume": 0.0, "delta": 0.8571, "gamma": 0.0226, "vega": 0.0242, "theta": -0.0068, "rho": 0.0213, "theo": 7.52, "change": 0.0, "open": 0.0, "high": 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": "EWV270416P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 0.9452, "open_interest": 0.0, "volume": 0.0, "delta": -0.1333, "gamma": 0.0203, "vega": 0.025, "theta": -0.0069, "rho": -0.0138, "theo": 0.944, "change": 0.0, "open": 0.0, "high": 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": "EWV270416C00012000", "bid": 4.1, "bid_size": 22.0, "ask": 8.1, "ask_size": 21.0, "iv": 0.5996, "open_interest": 0.0, "volume": 0.0, "delta": 0.8325, "gamma": 0.0277, "vega": 0.0271, "theta": -0.0069, "rho": 0.0233, "theo": 6.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "EWV270416P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 21.0, "iv": 0.8422, "open_interest": 0.0, "volume": 0.0, "delta": -0.1571, "gamma": 0.0251, "vega": 0.028, "theta": -0.007, "rho": -0.0159, "theo": 1.0193, "change": 0.0, "open": 0.0, "high": 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": "EWV270416C00013000", "bid": 3.3, "bid_size": 22.0, "ask": 7.3, "ask_size": 21.0, "iv": 0.5868, "open_interest": 0.0, "volume": 0.0, "delta": 0.8025, "gamma": 0.0338, "vega": 0.0304, "theta": -0.007, "rho": 0.025, "theo": 5.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.2999997138977}, {"option": "EWV270416P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 21.0, "iv": 0.7446, "open_interest": 0.0, "volume": 0.0, "delta": -0.1859, "gamma": 0.031, "vega": 0.0311, "theta": -0.007, "rho": -0.0185, "theo": 1.1153, "change": 0.0, "open": 0.0, "high": 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": "EWV270416C00014000", "bid": 2.0, "bid_size": 22.0, "ask": 6.4, "ask_size": 21.0, "iv": 0.4559, "open_interest": 0.0, "volume": 0.0, "delta": 0.7656, "gamma": 0.041, "vega": 0.0339, "theta": -0.007, "rho": 0.0267, "theo": 4.8288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "EWV270416P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 21.0, "iv": 0.6505, "open_interest": 4.0, "volume": 0.0, "delta": -0.2214, "gamma": 0.038, "vega": 0.0344, "theta": -0.007, "rho": -0.0217, "theo": 1.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-16T10:25:49", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EWV270416C00015000", "bid": 1.5, "bid_size": 22.0, "ask": 5.5, "ask_size": 21.0, "iv": 0.4568, "open_interest": 0.0, "volume": 0.0, "delta": 0.7197, "gamma": 0.049, "vega": 0.0375, "theta": -0.0071, "rho": 0.0277, "theo": 4.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "EWV270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 21.0, "iv": 0.5715, "open_interest": 4.0, "volume": 0.0, "delta": -0.2652, "gamma": 0.0459, "vega": 0.0379, "theta": -0.007, "rho": -0.0258, "theo": 1.4205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-20T15:20:58", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EWV270416C00016000", "bid": 1.2, "bid_size": 32.0, "ask": 4.8, "ask_size": 28.0, "iv": 0.4849, "open_interest": 6.0, "volume": 0.0, "delta": 0.6639, "gamma": 0.057, "vega": 0.041, "theta": -0.0071, "rho": 0.028, "theo": 3.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T09:51:53", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "EWV270416P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 235.0, "iv": 0.4963, "open_interest": 0.0, "volume": 0.0, "delta": -0.3187, "gamma": 0.054, "vega": 0.0411, "theta": -0.007, "rho": -0.031, "theo": 1.677, "change": 0.0, "open": 0.0, "high": 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": "EWV270416C00017000", "bid": 0.5, "bid_size": 115.0, "ask": 4.2, "ask_size": 114.0, "iv": 0.455, "open_interest": 8.0, "volume": 0.0, "delta": 0.5996, "gamma": 0.0632, "vega": 0.0437, "theta": -0.0072, "rho": 0.0274, "theo": 2.6507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-10-20T15:21:33", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "EWV270416P00017000", "bid": 1.3, "bid_size": 11.0, "ask": 3.9, "ask_size": 23.0, "iv": 0.6504, "open_interest": 0.0, "volume": 1.0, "delta": -0.3804, "gamma": 0.0604, "vega": 0.0437, "theta": -0.007, "rho": -0.037, "theo": 2.0483, "change": -0.2, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T13:37:49", "percent_change": -13.3333, "prev_day_close": 1.5}, {"option": "EWV270416C00018000", "bid": 0.6, "bid_size": 129.0, "ask": 3.8, "ask_size": 131.0, "iv": 0.5209, "open_interest": 0.0, "volume": 0.0, "delta": 0.533, "gamma": 0.0658, "vega": 0.0452, "theta": -0.0073, "rho": 0.026, "theo": 2.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T10:04:50", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "EWV270416P00018000", "bid": 0.5, "bid_size": 144.0, "ask": 4.4, "ask_size": 144.0, "iv": 0.4903, "open_interest": 0.0, "volume": 0.0, "delta": -0.4445, "gamma": 0.0635, "vega": 0.0451, "theta": -0.007, "rho": -0.0435, "theo": 2.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EWV270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 158.0, "iv": 0.5152, "open_interest": 0.0, "volume": 0.0, "delta": 0.4716, "gamma": 0.0648, "vega": 0.0455, "theta": -0.0074, "rho": 0.024, "theo": 1.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "EWV270416P00019000", "bid": 1.1, "bid_size": 133.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.4874, "open_interest": 0.0, "volume": 0.0, "delta": -0.5039, "gamma": 0.063, "vega": 0.0453, "theta": -0.007, "rho": -0.0498, "theo": 3.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "EWV270416C00020000", "bid": 0.1, "bid_size": 383.0, "ask": 1.6, "ask_size": 10.0, "iv": 0.3697, "open_interest": 22.0, "volume": 2.0, "delta": 0.4195, "gamma": 0.0615, "vega": 0.0448, "theta": -0.0076, "rho": 0.022, "theo": 1.5837, "change": -0.015, "open": 1.61, "high": 1.61, "low": 1.56, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-11-09T15:57:14", "percent_change": -0.952381, "prev_day_close": 1.57500000298023}, {"option": "EWV270416P00020000", "bid": 1.1, "bid_size": 11.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.3291, "open_interest": 0.0, "volume": 0.0, "delta": -0.5546, "gamma": 0.0603, "vega": 0.0446, "theta": -0.0071, "rho": -0.0553, "theo": 3.9458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "EWV270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 157.0, "iv": 0.5917, "open_interest": 0.0, "volume": 0.0, "delta": 0.3768, "gamma": 0.0574, "vega": 0.0436, "theta": -0.0076, "rho": 0.0201, "theo": 1.4077, "change": 0.0, "open": 0.0, "high": 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": "EWV270416P00021000", "bid": 2.0, "bid_size": 11.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.4396, "open_interest": 0.0, "volume": 0.0, "delta": -0.5966, "gamma": 0.0566, "vega": 0.0436, "theta": -0.007, "rho": -0.0599, "theo": 4.7551, "change": 0.0, "open": 0.0, "high": 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": "EWV270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 21.0, "iv": 0.6238, "open_interest": 0.0, "volume": 0.0, "delta": 0.3419, "gamma": 0.0532, "vega": 0.0423, "theta": -0.0077, "rho": 0.0184, "theo": 1.2749, "change": 0.0, "open": 0.0, "high": 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": "EWV270416P00022000", "bid": 2.5, "bid_size": 14.0, "ask": 7.4, "ask_size": 12.0, "iv": 0.4166, "open_interest": 0.0, "volume": 0.0, "delta": -0.6312, "gamma": 0.0528, "vega": 0.0422, "theta": -0.007, "rho": -0.0636, "theo": 5.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "EWV270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 21.0, "iv": 0.65, "open_interest": 0.0, "volume": 0.0, "delta": 0.3132, "gamma": 0.0492, "vega": 0.0409, "theta": -0.0078, "rho": 0.017, "theo": 1.171, "change": 0.0, "open": 0.0, "high": 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": "EWV270416P00023000", "bid": 3.5, "bid_size": 12.0, "ask": 8.3, "ask_size": 11.0, "iv": 0.4515, "open_interest": 0.0, "volume": 0.0, "delta": -0.66, "gamma": 0.0492, "vega": 0.0409, "theta": -0.007, "rho": -0.0667, "theo": 6.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "EWV270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 21.0, "iv": 0.6833, "open_interest": 0.0, "volume": 0.0, "delta": 0.2891, "gamma": 0.0457, "vega": 0.0394, "theta": -0.0078, "rho": 0.0158, "theo": 1.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EWV270416P00024000", "bid": 4.8, "bid_size": 21.0, "ask": 9.5, "ask_size": 12.0, "iv": 0.5675, "open_interest": 0.0, "volume": 0.0, "delta": -0.6843, "gamma": 0.0459, "vega": 0.0395, "theta": -0.0069, "rho": -0.0692, "theo": 7.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000002384186}, {"option": "EWV270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 21.0, "iv": 0.7191, "open_interest": 0.0, "volume": 0.0, "delta": 0.2687, "gamma": 0.0425, "vega": 0.0381, "theta": -0.0078, "rho": 0.0147, "theo": 1.0165, "change": 0.0, "open": 0.0, "high": 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": "EWV270416P00025000", "bid": 5.5, "bid_size": 12.0, "ask": 9.9, "ask_size": 11.0, "iv": 0.4744, "open_interest": 0.0, "volume": 0.0, "delta": -0.7051, "gamma": 0.043, "vega": 0.0382, "theta": -0.0068, "rho": -0.0715, "theo": 8.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "EWV270416C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 21.0, "iv": 0.7519, "open_interest": 0.0, "volume": 0.0, "delta": 0.2512, "gamma": 0.0397, "vega": 0.0368, "theta": -0.0078, "rho": 0.0138, "theo": 0.9566, "change": 0.0, "open": 0.0, "high": 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": "EWV270416P00026000", "bid": 6.5, "bid_size": 21.0, "ask": 11.0, "ask_size": 12.0, "iv": 0.5305, "open_interest": 0.0, "volume": 0.0, "delta": -0.7232, "gamma": 0.0405, "vega": 0.037, "theta": -0.0067, "rho": -0.0732, "theo": 9.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "EWV270416C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 21.0, "iv": 0.7754, "open_interest": 0.0, "volume": 0.0, "delta": 0.2359, "gamma": 0.0372, "vega": 0.0356, "theta": -0.0077, "rho": 0.013, "theo": 0.9047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "EWV270416P00027000", "bid": 7.0, "bid_size": 12.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.2571, "open_interest": 0.0, "volume": 0.0, "delta": -0.7391, "gamma": 0.0382, "vega": 0.0358, "theta": -0.0066, "rho": -0.0752, "theo": 10.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "EWV270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 21.0, "iv": 0.859, "open_interest": 0.0, "volume": 0.0, "delta": 0.2, "gamma": 0.0313, "vega": 0.0324, "theta": -0.0076, "rho": 0.011, "theo": 0.782, "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": 1.27499997615814}, {"option": "EWV270416P00030000", "bid": 10.0, "bid_size": 15.0, "ask": 15.0, "ask_size": 15.0, "iv": 0.5658, "open_interest": 0.0, "volume": 0.0, "delta": -0.7772, "gamma": 0.0327, "vega": 0.0326, "theta": -0.0062, "rho": -0.0788, "theo": 13.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "EWV270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 21.0, "iv": 0.977, "open_interest": 0.0, "volume": 0.0, "delta": 0.1601, "gamma": 0.0246, "vega": 0.0282, "theta": -0.0073, "rho": 0.0088, "theo": 0.642, "change": 0.0, "open": 0.0, "high": 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": "EWV270416P00035000", "bid": 15.0, "bid_size": 25.0, "ask": 20.0, "ask_size": 15.0, "iv": 0.7021, "open_interest": 0.0, "volume": 0.0, "delta": -0.8213, "gamma": 0.0267, "vega": 0.0281, "theta": -0.0054, "rho": -0.0827, "theo": 17.8116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}], "symbol": "EWV", "security_type": "stock", "exchange_id": 3, "current_price": 17.81, "price_change": -1.43, "price_change_percent": -7.4324, "bid": 17.45, "ask": 18.17, "bid_size": 300, "ask_size": 300, "open": 18.34, "high": 18.305, "low": 17.7, "close": 17.81, "prev_day_close": 19.24, "volume": 18925, "iv30": 58.721, "iv30_change": -0.259, "iv30_change_percent": -0.4391, "seqno": 10412381110, "last_trade_time": "2026-11-09T15:07:10", "tick": "up"}, "symbol": "EWV"}