{"timestamp": "2026-09-20 23:43:22", "data": {"options": [{"option": "ELVN261016C00030000", "bid": 17.7, "bid_size": 21.0, "ask": 21.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0054, "vega": 0.0114, "theta": -0.0222, "rho": 0.0213, "theo": 19.9147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.1, "last_trade_time": "2026-08-31T15:22:19", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "ELVN261016P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 3.0, "iv": 1.4584, "open_interest": 0.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0054, "vega": 0.0114, "theta": -0.0223, "rho": -0.0015, "theo": 0.2591, "change": 0.0, "open": 0.0, "high": 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": "ELVN261016C00035000", "bid": 12.8, "bid_size": 54.0, "ask": 16.9, "ask_size": 8.0, "iv": 0.7646, "open_interest": 0.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0101, "vega": 0.0172, "theta": -0.0273, "rho": 0.024, "theo": 15.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "ELVN261016P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 25.0, "iv": 1.2374, "open_interest": 0.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.0101, "vega": 0.0173, "theta": -0.0274, "rho": -0.0025, "theo": 0.3772, "change": 0.0, "open": 0.0, "high": 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": "ELVN261016C00040000", "bid": 8.3, "bid_size": 53.0, "ask": 12.3, "ask_size": 3.0, "iv": 0.7173, "open_interest": 0.0, "volume": 0.0, "delta": 0.8825, "gamma": 0.02, "vega": 0.0274, "theta": -0.035, "rho": 0.0256, "theo": 10.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "ELVN261016P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 8.0, "iv": 0.9168, "open_interest": 0.0, "volume": 0.0, "delta": -0.1198, "gamma": 0.0201, "vega": 0.0274, "theta": -0.0352, "rho": -0.0044, "theo": 0.6306, "change": 0.0, "open": 0.0, "high": 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": "ELVN261016C00045000", "bid": 4.8, "bid_size": 2.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.6842, "open_interest": 0.0, "volume": 0.0, "delta": 0.7539, "gamma": 0.0385, "vega": 0.0434, "theta": -0.0464, "rho": 0.024, "theo": 6.0167, "change": 0.0, "open": 0.0, "high": 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": "ELVN261016P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.541, "open_interest": 0.0, "volume": 0.0, "delta": -0.2496, "gamma": 0.0388, "vega": 0.0436, "theta": -0.0468, "rho": -0.0089, "theo": 1.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ELVN261016C00050000", "bid": 1.65, "bid_size": 4.0, "ask": 4.3, "ask_size": 2.0, "iv": 0.5667, "open_interest": 3.0, "volume": 0.0, "delta": 0.5192, "gamma": 0.0506, "vega": 0.0547, "theta": -0.0563, "rho": 0.0174, "theo": 3.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.71, "last_trade_time": "2026-09-16T13:43:41", "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "ELVN261016P00050000", "bid": 1.9, "bid_size": 4.0, "ask": 5.5, "ask_size": 16.0, "iv": 0.644, "open_interest": 0.0, "volume": 0.0, "delta": -0.4871, "gamma": 0.0513, "vega": 0.0547, "theta": -0.057, "rho": -0.0164, "theo": 3.3083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999985694885}, {"option": "ELVN261016C00055000", "bid": 0.05, "bid_size": 17.0, "ask": 2.9, "ask_size": 18.0, "iv": 0.6066, "open_interest": 18.0, "volume": 0.0, "delta": 0.3164, "gamma": 0.0407, "vega": 0.0488, "theta": -0.0555, "rho": 0.0107, "theo": 1.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-17T09:37:57", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ELVN261016P00055000", "bid": 4.6, "bid_size": 48.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.555, "open_interest": 1.0, "volume": 0.0, "delta": -0.6923, "gamma": 0.0415, "vega": 0.0482, "theta": -0.0566, "rho": -0.0213, "theo": 6.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-20T09:30:03", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "ELVN261016C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 8.0, "iv": 0.7874, "open_interest": 33.0, "volume": 0.0, "delta": 0.201, "gamma": 0.0284, "vega": 0.0385, "theta": -0.049, "rho": 0.0068, "theo": 0.9933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-15T11:35:03", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ELVN261016P00060000", "bid": 8.9, "bid_size": 52.0, "ask": 12.4, "ask_size": 3.0, "iv": 0.4824, "open_interest": 1.0, "volume": 0.0, "delta": -0.8094, "gamma": 0.0293, "vega": 0.0372, "theta": -0.0504, "rho": -0.0225, "theo": 11.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-08-20T09:30:03", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "ELVN261016C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 2.0, "iv": 0.8283, "open_interest": 13.0, "volume": 0.0, "delta": 0.1358, "gamma": 0.0199, "vega": 0.0299, "theta": -0.0418, "rho": 0.0046, "theo": 0.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-09T14:35:25", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ELVN261016P00065000", "bid": 13.6, "bid_size": 43.0, "ask": 17.7, "ask_size": 8.0, "iv": 0.6275, "open_interest": 0.0, "volume": 0.0, "delta": -0.8757, "gamma": 0.0207, "vega": 0.028, "theta": -0.0435, "rho": -0.0213, "theo": 16.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "ELVN261016C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 23.0, "iv": 1.088, "open_interest": 10.0, "volume": 0.0, "delta": 0.0963, "gamma": 0.0144, "vega": 0.0234, "theta": -0.0353, "rho": 0.0032, "theo": 0.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-15T11:35:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ELVN261016P00070000", "bid": 18.6, "bid_size": 43.0, "ask": 22.6, "ask_size": 9.0, "iv": 0.7117, "open_interest": 0.0, "volume": 0.0, "delta": -0.9162, "gamma": 0.0151, "vega": 0.0209, "theta": -0.0372, "rho": -0.0195, "theo": 20.8285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "ELVN261016C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2.0, "iv": 1.0296, "open_interest": 2.0, "volume": 0.0, "delta": 0.0709, "gamma": 0.0106, "vega": 0.0186, "theta": -0.0298, "rho": 0.0024, "theo": 0.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-08-27T11:59:21", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ELVN261016P00075000", "bid": 23.5, "bid_size": 2.0, "ask": 27.6, "ask_size": 3.0, "iv": 0.7417, "open_interest": 0.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0113, "vega": 0.0159, "theta": -0.0319, "rho": -0.0182, "theo": 25.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "ELVN261016C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2.0, "iv": 1.1438, "open_interest": 0.0, "volume": 0.0, "delta": 0.0536, "gamma": 0.0081, "vega": 0.0149, "theta": -0.0252, "rho": 0.0018, "theo": 0.2659, "change": 0.0, "open": 0.0, "high": 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": "ELVN261016P00080000", "bid": 28.5, "bid_size": 22.0, "ask": 32.6, "ask_size": 3.0, "iv": 0.8355, "open_interest": 0.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.0085, "vega": 0.0114, "theta": -0.027, "rho": -0.0144, "theo": 30.6521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "ELVN261016C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2.0, "iv": 1.2481, "open_interest": 0.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.0063, "vega": 0.0121, "theta": -0.0214, "rho": 0.0014, "theo": 0.2065, "change": 0.0, "open": 0.0, "high": 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": "ELVN261016P00085000", "bid": 33.5, "bid_size": 22.0, "ask": 37.6, "ask_size": 3.0, "iv": 0.9221, "open_interest": 0.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0064, "vega": 0.0078, "theta": -0.0225, "rho": -0.0105, "theo": 35.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "ELVN261016C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3.0, "iv": 1.344, "open_interest": 0.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0049, "vega": 0.01, "theta": -0.0183, "rho": 0.0011, "theo": 0.1632, "change": 0.0, "open": 0.0, "high": 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": "ELVN261016P00090000", "bid": 38.5, "bid_size": 22.0, "ask": 42.6, "ask_size": 3.0, "iv": 1.0029, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0048, "vega": 0.0063, "theta": -0.0181, "rho": -0.0099, "theo": 40.5791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "ELVN261120C00030000", "bid": 18.0, "bid_size": 5.0, "ask": 22.1, "ask_size": 2.0, "iv": 0.6826, "open_interest": 0.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0064, "vega": 0.0247, "theta": -0.0174, "rho": 0.046, "theo": 20.4498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "ELVN261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 22.0, "iv": 1.1099, "open_interest": 0.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.0065, "vega": 0.0248, "theta": -0.0175, "rho": -0.0057, "theo": 0.5533, "change": 0.0, "open": 0.0, "high": 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": "ELVN261120C00035000", "bid": 13.4, "bid_size": 11.0, "ask": 17.5, "ask_size": 6.0, "iv": 0.6609, "open_interest": 0.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.0111, "vega": 0.0354, "theta": -0.0208, "rho": 0.0511, "theo": 15.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "ELVN261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 8.0, "iv": 0.8474, "open_interest": 0.0, "volume": 0.0, "delta": -0.0975, "gamma": 0.0112, "vega": 0.0356, "theta": -0.021, "rho": -0.009, "theo": 0.7992, "change": 0.0, "open": 0.0, "high": 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": "ELVN261120C00040000", "bid": 9.1, "bid_size": 53.0, "ask": 12.7, "ask_size": 3.0, "iv": 0.5609, "open_interest": 0.0, "volume": 0.0, "delta": 0.8378, "gamma": 0.0189, "vega": 0.0513, "theta": -0.0258, "rho": 0.053, "theo": 11.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "ELVN261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 8.0, "iv": 0.7121, "open_interest": 0.0, "volume": 0.0, "delta": -0.1662, "gamma": 0.0191, "vega": 0.0514, "theta": -0.026, "rho": -0.0148, "theo": 1.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000002458692}, {"option": "ELVN261120C00045000", "bid": 5.4, "bid_size": 6.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.5778, "open_interest": 0.0, "volume": 0.0, "delta": 0.7163, "gamma": 0.0289, "vega": 0.0703, "theta": -0.0319, "rho": 0.0492, "theo": 7.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "ELVN261120P00045000", "bid": 0.85, "bid_size": 11.0, "ask": 4.1, "ask_size": 8.0, "iv": 0.5809, "open_interest": 0.0, "volume": 0.0, "delta": -0.2895, "gamma": 0.0293, "vega": 0.0705, "theta": -0.0323, "rho": -0.0249, "theo": 2.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "ELVN261120C00050000", "bid": 3.0, "bid_size": 4.0, "ask": 6.4, "ask_size": 3.0, "iv": 0.5687, "open_interest": 0.0, "volume": 0.0, "delta": 0.5506, "gamma": 0.0342, "vega": 0.0818, "theta": -0.0365, "rho": 0.0396, "theo": 4.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ELVN261120P00050000", "bid": 2.65, "bid_size": 1.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.5485, "open_interest": 0.0, "volume": 0.0, "delta": -0.4582, "gamma": 0.0349, "vega": 0.0816, "theta": -0.0373, "rho": -0.0374, "theo": 4.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ELVN261120C00055000", "bid": 0.95, "bid_size": 8.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5802, "open_interest": 0.0, "volume": 0.0, "delta": 0.3996, "gamma": 0.0317, "vega": 0.0797, "theta": -0.0373, "rho": 0.0293, "theo": 2.9982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "ELVN261120P00055000", "bid": 6.0, "bid_size": 5.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.5906, "open_interest": 0.0, "volume": 0.0, "delta": -0.6128, "gamma": 0.0327, "vega": 0.0787, "theta": -0.0384, "rho": -0.0473, "theo": 7.9902, "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": 7.40000009536743}, {"option": "ELVN261120C00060000", "bid": 0.05, "bid_size": 3.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.59, "open_interest": 0.0, "volume": 0.0, "delta": 0.2903, "gamma": 0.0263, "vega": 0.0706, "theta": -0.0352, "rho": 0.0214, "theo": 2.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499995529652}, {"option": "ELVN261120P00060000", "bid": 9.6, "bid_size": 66.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.5525, "open_interest": 0.0, "volume": 0.0, "delta": -0.7253, "gamma": 0.0274, "vega": 0.0683, "theta": -0.0366, "rho": -0.0522, "theo": 12.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "ELVN261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 10.0, "iv": 0.6674, "open_interest": 0.0, "volume": 0.0, "delta": 0.2154, "gamma": 0.0211, "vega": 0.0603, "theta": -0.0319, "rho": 0.0159, "theo": 1.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500004470348}, {"option": "ELVN261120P00065000", "bid": 13.8, "bid_size": 51.0, "ask": 17.9, "ask_size": 6.0, "iv": 0.5393, "open_interest": 0.0, "volume": 0.0, "delta": -0.8029, "gamma": 0.0222, "vega": 0.0566, "theta": -0.0336, "rho": -0.053, "theo": 16.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "ELVN261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 7.0, "iv": 0.7253, "open_interest": 0.0, "volume": 0.0, "delta": 0.1635, "gamma": 0.0168, "vega": 0.0508, "theta": -0.0283, "rho": 0.0121, "theo": 1.0894, "change": 0.0, "open": 0.0, "high": 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": "ELVN261120P00070000", "bid": 18.7, "bid_size": 54.0, "ask": 22.6, "ask_size": 6.0, "iv": 0.5758, "open_interest": 0.0, "volume": 0.0, "delta": -0.8572, "gamma": 0.018, "vega": 0.0458, "theta": -0.0303, "rho": -0.0515, "theo": 21.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "ELVN261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 0.7979, "open_interest": 0.0, "volume": 0.0, "delta": 0.1266, "gamma": 0.0135, "vega": 0.0428, "theta": -0.0249, "rho": 0.0094, "theo": 0.8301, "change": 0.0, "open": 0.0, "high": 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": "ELVN261120P00075000", "bid": 23.6, "bid_size": 43.0, "ask": 27.5, "ask_size": 5.0, "iv": 0.6101, "open_interest": 0.0, "volume": 0.0, "delta": -0.8963, "gamma": 0.0147, "vega": 0.0363, "theta": -0.0272, "rho": -0.0464, "theo": 25.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "ELVN261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 7.0, "iv": 0.8582, "open_interest": 0.0, "volume": 0.0, "delta": 0.0998, "gamma": 0.0109, "vega": 0.0361, "theta": -0.0218, "rho": 0.0074, "theo": 0.6458, "change": 0.0, "open": 0.0, "high": 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": "ELVN261120P00080000", "bid": 28.5, "bid_size": 22.0, "ask": 32.6, "ask_size": 3.0, "iv": 0.6834, "open_interest": 0.0, "volume": 0.0, "delta": -0.925, "gamma": 0.0122, "vega": 0.0283, "theta": -0.0243, "rho": -0.041, "theo": 30.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0499992370606}, {"option": "ELVN261218C00002500", "bid": 45.1, "bid_size": 2.0, "ask": 49.2, "ask_size": 2.0, "iv": 2.5057, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0035, "rho": 0.0056, "theo": 47.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6499996185303}, {"option": "ELVN261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 24.0, "iv": 2.4358, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0035, "rho": -0.0006, "theo": 0.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ELVN261218C00005000", "bid": 42.6, "bid_size": 22.0, "ask": 46.7, "ask_size": 2.0, "iv": 1.4908, "open_interest": 1.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0043, "rho": 0.0115, "theo": 44.7717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.9, "last_trade_time": "2026-04-02T09:57:24", "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "ELVN261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 3.6724, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0043, "rho": -0.0009, "theo": 0.1246, "change": 0.0, "open": 0.0, "high": 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": "ELVN261218C00007500", "bid": 40.3, "bid_size": 1.0, "ask": 44.3, "ask_size": 2.0, "iv": 1.8676, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0004, "vega": 0.0046, "theta": -0.0047, "rho": 0.0175, "theo": 42.3143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "ELVN261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 2.9385, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0004, "vega": 0.0046, "theta": -0.0047, "rho": -0.0011, "theo": 0.1385, "change": 0.0, "open": 0.0, "high": 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": "ELVN261218C00010000", "bid": 37.7, "bid_size": 2.0, "ask": 41.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0006, "vega": 0.0058, "theta": -0.0051, "rho": 0.0234, "theo": 39.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.79, "last_trade_time": "2025-12-22T11:33:43", "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "ELVN261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 58.0, "iv": 2.4555, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0006, "vega": 0.0058, "theta": -0.0051, "rho": -0.0014, "theo": 0.1519, "change": 0.0, "open": 0.0, "high": 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": "ELVN261218C00012500", "bid": 35.2, "bid_size": 2.0, "ask": 39.3, "ask_size": 2.0, "iv": 1.0598, "open_interest": 1.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0008, "vega": 0.0071, "theta": -0.0055, "rho": 0.0294, "theo": 37.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.9, "last_trade_time": "2026-06-25T13:25:02", "percent_change": 0.0, "prev_day_close": 37.8000011444092}, {"option": "ELVN261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 56.0, "iv": 2.1316, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0008, "vega": 0.0072, "theta": -0.0055, "rho": -0.0017, "theo": 0.1676, "change": 0.0, "open": 0.0, "high": 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": "ELVN261218C00015000", "bid": 32.7, "bid_size": 3.0, "ask": 36.9, "ask_size": 2.0, "iv": 1.0161, "open_interest": 1.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0011, "vega": 0.0087, "theta": -0.006, "rho": 0.0352, "theo": 34.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-04-02T09:56:00", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "ELVN261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 56.0, "iv": 1.8648, "open_interest": 3.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0011, "vega": 0.0087, "theta": -0.006, "rho": -0.0021, "theo": 0.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T09:45:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ELVN261218C00017500", "bid": 30.5, "bid_size": 1.0, "ask": 34.4, "ask_size": 2.0, "iv": 1.0952, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0015, "vega": 0.0106, "theta": -0.0065, "rho": 0.0409, "theo": 32.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8500003814697}, {"option": "ELVN261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 3.0, "iv": 1.4595, "open_interest": 499.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0015, "vega": 0.0106, "theta": -0.0066, "rho": -0.0025, "theo": 0.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-01-07T15:05:33", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ELVN261218C00020000", "bid": 27.9, "bid_size": 1.0, "ask": 31.9, "ask_size": 2.0, "iv": 0.8688, "open_interest": 6.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.002, "vega": 0.0129, "theta": -0.0072, "rho": 0.0465, "theo": 30.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.9, "last_trade_time": "2026-06-16T09:32:44", "percent_change": 0.0, "prev_day_close": 30.4000005722046}, {"option": "ELVN261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1.0, "iv": 1.3586, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.002, "vega": 0.0129, "theta": -0.0072, "rho": -0.0031, "theo": 0.2461, "change": 0.0, "open": 0.0, "high": 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": "ELVN261218C00022500", "bid": 25.7, "bid_size": 1.0, "ask": 29.5, "ask_size": 2.0, "iv": 0.9262, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0027, "vega": 0.0157, "theta": -0.008, "rho": 0.0519, "theo": 27.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "ELVN261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 3.0, "iv": 1.1457, "open_interest": 0.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0027, "vega": 0.0157, "theta": -0.0081, "rho": -0.0039, "theo": 0.2904, "change": 0.0, "open": 0.0, "high": 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": "ELVN261218C00025000", "bid": 23.0, "bid_size": 3.0, "ask": 27.1, "ask_size": 2.0, "iv": 0.7626, "open_interest": 23.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0036, "vega": 0.0193, "theta": -0.0091, "rho": 0.057, "theo": 25.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.5, "last_trade_time": "2026-07-22T15:28:21", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "ELVN261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.7821, "open_interest": 387.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0036, "vega": 0.0194, "theta": -0.0091, "rho": -0.0049, "theo": 0.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-06-24T09:30:12", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ELVN261218C00030000", "bid": 18.2, "bid_size": 5.0, "ask": 22.3, "ask_size": 2.0, "iv": 0.6588, "open_interest": 186.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0064, "vega": 0.0294, "theta": -0.0118, "rho": 0.066, "theo": 20.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-06-30T15:50:07", "percent_change": 0.0, "prev_day_close": 20.7000007629395}, {"option": "ELVN261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 14.0, "iv": 0.945, "open_interest": 15.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0064, "vega": 0.0295, "theta": -0.0119, "rho": -0.0081, "theo": 0.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-06-12T14:31:53", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ELVN261218C00035000", "bid": 13.6, "bid_size": 38.0, "ask": 17.7, "ask_size": 2.0, "iv": 0.5923, "open_interest": 1.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0111, "vega": 0.0447, "theta": -0.0159, "rho": 0.072, "theo": 15.9032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-03-19T15:47:20", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "ELVN261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 10.0, "iv": 0.7531, "open_interest": 27.0, "volume": 0.0, "delta": -0.1045, "gamma": 0.0112, "vega": 0.045, "theta": -0.016, "rho": -0.0139, "theo": 0.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.37, "last_trade_time": "2026-06-03T10:04:13", "percent_change": 0.0, "prev_day_close": 0.775000013411045}, {"option": "ELVN261218C00040000", "bid": 10.5, "bid_size": 3.0, "ask": 11.8, "ask_size": 3.0, "iv": 0.5016, "open_interest": 36.0, "volume": 0.0, "delta": 0.8215, "gamma": 0.018, "vega": 0.0653, "theta": -0.0211, "rho": 0.073, "theo": 11.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-06-12T10:42:58", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "ELVN261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.5959, "open_interest": 7.0, "volume": 0.0, "delta": -0.1828, "gamma": 0.0183, "vega": 0.0656, "theta": -0.0213, "rho": -0.0237, "theo": 1.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-06-03T10:06:11", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "ELVN261218C00045000", "bid": 6.4, "bid_size": 3.0, "ask": 9.8, "ask_size": 3.0, "iv": 0.5515, "open_interest": 10.0, "volume": 0.0, "delta": 0.704, "gamma": 0.0253, "vega": 0.0859, "theta": -0.0262, "rho": 0.0673, "theo": 8.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-07-23T15:46:42", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "ELVN261218P00045000", "bid": 1.3, "bid_size": 7.0, "ask": 4.8, "ask_size": 2.0, "iv": 0.5545, "open_interest": 8.0, "volume": 0.0, "delta": -0.3024, "gamma": 0.0258, "vega": 0.0862, "theta": -0.0266, "rho": -0.0382, "theo": 3.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-06-18T15:54:00", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "ELVN261218C00050000", "bid": 3.5, "bid_size": 8.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.5458, "open_interest": 12.0, "volume": 0.0, "delta": 0.5606, "gamma": 0.0295, "vega": 0.0978, "theta": -0.0291, "rho": 0.0562, "theo": 5.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-07-06T15:15:24", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "ELVN261218P00050000", "bid": 3.3, "bid_size": 4.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.52, "open_interest": 1.0, "volume": 0.0, "delta": -0.449, "gamma": 0.0303, "vega": 0.0976, "theta": -0.0298, "rho": -0.0544, "theo": 5.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-04-01T14:29:09", "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "ELVN261218C00055000", "bid": 1.65, "bid_size": 10.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.5472, "open_interest": 21.0, "volume": 0.0, "delta": 0.4214, "gamma": 0.0292, "vega": 0.0969, "theta": -0.0288, "rho": 0.0435, "theo": 3.5168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-08-03T12:37:54", "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "ELVN261218P00055000", "bid": 6.1, "bid_size": 7.0, "ask": 10.3, "ask_size": 1.0, "iv": 0.519, "open_interest": 2.0, "volume": 0.0, "delta": -0.5927, "gamma": 0.0303, "vega": 0.0955, "theta": -0.03, "rho": -0.0672, "theo": 8.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-06T09:34:01", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "ELVN261218C00060000", "bid": 0.2, "bid_size": 989.0, "ask": 3.9, "ask_size": 8.0, "iv": 0.5213, "open_interest": 503.0, "volume": 0.0, "delta": 0.3063, "gamma": 0.0257, "vega": 0.0869, "theta": -0.0262, "rho": 0.0322, "theo": 2.2931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-05-19T09:34:01", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "ELVN261218P00060000", "bid": 10.1, "bid_size": 65.0, "ask": 13.8, "ask_size": 7.0, "iv": 0.5189, "open_interest": 1.0, "volume": 0.0, "delta": -0.7131, "gamma": 0.0272, "vega": 0.0835, "theta": -0.0277, "rho": -0.0729, "theo": 12.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-08-05T09:34:01", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ELVN261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 2.0, "iv": 0.5668, "open_interest": 77.0, "volume": 0.0, "delta": 0.2194, "gamma": 0.0212, "vega": 0.0732, "theta": -0.0224, "rho": 0.0233, "theo": 1.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-09-16T15:40:54", "percent_change": 0.0, "prev_day_close": 1.35000005364418}, {"option": "ELVN261218P00065000", "bid": 14.1, "bid_size": 62.0, "ask": 18.1, "ask_size": 2.0, "iv": 0.5044, "open_interest": 0.0, "volume": 0.0, "delta": -0.8056, "gamma": 0.023, "vega": 0.0672, "theta": -0.0243, "rho": -0.072, "theo": 16.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4999995231628}, {"option": "ELVN261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 1.0, "iv": 0.5595, "open_interest": 9.0, "volume": 0.0, "delta": 0.1567, "gamma": 0.0168, "vega": 0.0595, "theta": -0.0185, "rho": 0.0167, "theo": 1.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-08-03T14:17:38", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ELVN261218P00070000", "bid": 18.5, "bid_size": 54.0, "ask": 22.7, "ask_size": 4.0, "iv": 0.4619, "open_interest": 1.0, "volume": 0.0, "delta": -0.8743, "gamma": 0.0189, "vega": 0.0498, "theta": -0.0208, "rho": -0.0637, "theo": 20.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.68, "last_trade_time": "2026-06-25T13:22:34", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "ELVN261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 2.0, "iv": 0.6441, "open_interest": 2.0, "volume": 0.0, "delta": 0.1121, "gamma": 0.0131, "vega": 0.0473, "theta": -0.015, "rho": 0.012, "theo": 0.6828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-09-04T09:31:43", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ELVN261218P00075000", "bid": 23.6, "bid_size": 43.0, "ask": 27.5, "ask_size": 1.0, "iv": 0.4936, "open_interest": 0.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.0154, "vega": 0.0335, "theta": -0.0177, "rho": -0.0495, "theo": 25.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "ELVN261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.6067, "open_interest": 2.0, "volume": 0.0, "delta": 0.0807, "gamma": 0.01, "vega": 0.0372, "theta": -0.0119, "rho": 0.0087, "theo": 0.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-15T09:42:30", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ELVN261218P00080000", "bid": 28.5, "bid_size": 41.0, "ask": 32.6, "ask_size": 6.0, "iv": 0.5541, "open_interest": 0.0, "volume": 0.0, "delta": -0.9609, "gamma": 0.0116, "vega": 0.019, "theta": -0.0148, "rho": -0.0308, "theo": 30.6059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0499992370606}, {"option": "ELVN261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.794, "open_interest": 7.0, "volume": 0.0, "delta": 0.0584, "gamma": 0.0077, "vega": 0.029, "theta": -0.0094, "rho": 0.0063, "theo": 0.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-08-19T09:31:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ELVN261218P00085000", "bid": 33.5, "bid_size": 22.0, "ask": 37.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.0069, "vega": 0.0081, "theta": -0.0085, "rho": -0.0129, "theo": 35.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "ELVN261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 4.0, "iv": 0.8208, "open_interest": 9.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0059, "vega": 0.0225, "theta": -0.0074, "rho": 0.0046, "theo": 0.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-08-19T09:31:26", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ELVN261218P00090000", "bid": 38.5, "bid_size": 22.0, "ask": 42.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0029, "vega": 0.002, "theta": -0.0023, "rho": -0.0032, "theo": 40.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "ELVN270115C00015000", "bid": 34.1, "bid_size": 5.0, "ask": 36.6, "ask_size": 6.0, "iv": 1.3158, "open_interest": 88.0, "volume": 2.0, "delta": 0.9849, "gamma": 0.0013, "vega": 0.0128, "theta": -0.0064, "rho": 0.045, "theo": 35.2106, "change": 0.11, "open": 35.4, "high": 35.56, "low": 35.4, "tick": "up", "last_trade_price": 35.56, "last_trade_time": "2026-09-18T15:27:31", "percent_change": 0.310294, "prev_day_close": 35.6999988555908}, {"option": "ELVN270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 18.0, "iv": 1.342, "open_interest": 0.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0013, "vega": 0.0128, "theta": -0.0065, "rho": -0.0037, "theo": 0.293, "change": 0.0, "open": 0.0, "high": 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": "ELVN270115C00017500", "bid": 30.4, "bid_size": 7.0, "ask": 34.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 71.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0018, "vega": 0.0154, "theta": -0.007, "rho": 0.0523, "theo": 32.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.98, "last_trade_time": "2026-04-27T09:55:58", "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "ELVN270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 26.0, "iv": 1.1831, "open_interest": 0.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0018, "vega": 0.0154, "theta": -0.007, "rho": -0.0045, "theo": 0.3303, "change": 0.0, "open": 0.0, "high": 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": "ELVN270115C00020000", "bid": 28.0, "bid_size": 2.0, "ask": 32.0, "ask_size": 1.0, "iv": 0.5585, "open_interest": 42.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0023, "vega": 0.0185, "theta": -0.0076, "rho": 0.0594, "theo": 30.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.8, "last_trade_time": "2026-07-07T14:28:57", "percent_change": 0.0, "prev_day_close": 30.5000009536743}, {"option": "ELVN270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 2.0, "iv": 1.1354, "open_interest": 0.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0023, "vega": 0.0186, "theta": -0.0077, "rho": -0.0055, "theo": 0.3785, "change": 0.0, "open": 0.0, "high": 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": "ELVN270115C00022500", "bid": 25.7, "bid_size": 1.0, "ask": 29.9, "ask_size": 2.0, "iv": 0.8242, "open_interest": 14.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.003, "vega": 0.0223, "theta": -0.0084, "rho": 0.0661, "theo": 27.9723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.84, "last_trade_time": "2026-05-13T12:57:55", "percent_change": 0.0, "prev_day_close": 28.0999994277954}, {"option": "ELVN270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 24.0, "iv": 1.1392, "open_interest": 0.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0031, "vega": 0.0223, "theta": -0.0085, "rho": -0.0068, "theo": 0.4416, "change": 0.0, "open": 0.0, "high": 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": "ELVN270115C00025000", "bid": 23.3, "bid_size": 3.0, "ask": 27.4, "ask_size": 2.0, "iv": 0.7345, "open_interest": 1.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.004, "vega": 0.0268, "theta": -0.0093, "rho": 0.0725, "theo": 25.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-06-24T12:47:04", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "ELVN270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 28.0, "iv": 1.0196, "open_interest": 1.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.004, "vega": 0.027, "theta": -0.0094, "rho": -0.0084, "theo": 0.5244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-05-07T09:36:55", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ELVN270115C00030000", "bid": 18.7, "bid_size": 1.0, "ask": 22.8, "ask_size": 2.0, "iv": 0.677, "open_interest": 139.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0067, "vega": 0.0392, "theta": -0.0118, "rho": 0.0835, "theo": 20.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-08-20T13:22:38", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "ELVN270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 10.0, "iv": 0.864, "open_interest": 3.0, "volume": 0.0, "delta": -0.0731, "gamma": 0.0068, "vega": 0.0395, "theta": -0.0119, "rho": -0.0132, "theo": 0.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.68, "last_trade_time": "2026-06-03T10:08:00", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ELVN270115C00035000", "bid": 14.2, "bid_size": 4.0, "ask": 18.4, "ask_size": 6.0, "iv": 0.6095, "open_interest": 13.0, "volume": 0.0, "delta": 0.8838, "gamma": 0.011, "vega": 0.0567, "theta": -0.0151, "rho": 0.0905, "theo": 16.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.01, "last_trade_time": "2026-09-01T13:01:52", "percent_change": 0.0, "prev_day_close": 16.7499995231628}, {"option": "ELVN270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 13.0, "iv": 0.6986, "open_interest": 9.0, "volume": 0.0, "delta": -0.1207, "gamma": 0.0111, "vega": 0.057, "theta": -0.0153, "rho": -0.0213, "theo": 1.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.39, "last_trade_time": "2026-06-12T09:58:24", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ELVN270115C00040000", "bid": 10.8, "bid_size": 15.0, "ask": 13.7, "ask_size": 13.0, "iv": 0.5641, "open_interest": 15.0, "volume": 0.0, "delta": 0.8082, "gamma": 0.0167, "vega": 0.0784, "theta": -0.0192, "rho": 0.0915, "theo": 12.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-07-27T10:14:59", "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "ELVN270115P00040000", "bid": 1.25, "bid_size": 21.0, "ask": 2.2, "ask_size": 9.0, "iv": 0.5317, "open_interest": 57.0, "volume": 0.0, "delta": -0.1977, "gamma": 0.017, "vega": 0.0789, "theta": -0.0195, "rho": -0.034, "theo": 2.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-08-25T09:50:25", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ELVN270115C00045000", "bid": 6.8, "bid_size": 22.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.5463, "open_interest": 8.0, "volume": 0.0, "delta": 0.7011, "gamma": 0.0223, "vega": 0.099, "theta": -0.023, "rho": 0.0854, "theo": 8.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-07-15T11:19:05", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "ELVN270115P00045000", "bid": 2.2, "bid_size": 20.0, "ask": 4.8, "ask_size": 22.0, "iv": 0.5392, "open_interest": 119.0, "volume": 18.0, "delta": -0.3072, "gamma": 0.0228, "vega": 0.0995, "theta": -0.0235, "rho": -0.0515, "theo": 3.6247, "change": -0.25, "open": 3.3, "high": 3.7, "low": 3.2, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-18T13:47:06", "percent_change": -6.84932, "prev_day_close": 2.82499998807907}, {"option": "ELVN270115C00050000", "bid": 4.8, "bid_size": 14.0, "ask": 7.8, "ask_size": 9.0, "iv": 0.5407, "open_interest": 2.0, "volume": 0.0, "delta": 0.5756, "gamma": 0.0257, "vega": 0.1113, "theta": -0.0253, "rho": 0.0735, "theo": 6.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-08-31T15:39:36", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "ELVN270115P00050000", "bid": 4.5, "bid_size": 16.0, "ask": 7.5, "ask_size": 16.0, "iv": 0.5465, "open_interest": 261.0, "volume": 0.0, "delta": -0.4364, "gamma": 0.0266, "vega": 0.1112, "theta": -0.0261, "rho": -0.0706, "theo": 5.9154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-01T10:12:45", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ELVN270115C00055000", "bid": 3.6, "bid_size": 1.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.5778, "open_interest": 6.0, "volume": 0.0, "delta": 0.453, "gamma": 0.026, "vega": 0.1124, "theta": -0.0255, "rho": 0.0597, "theo": 4.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-08-06T15:53:06", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ELVN270115P00055000", "bid": 7.3, "bid_size": 3.0, "ask": 10.3, "ask_size": 2.0, "iv": 0.5224, "open_interest": 78.0, "volume": 0.0, "delta": -0.5639, "gamma": 0.0272, "vega": 0.111, "theta": -0.0267, "rho": -0.086, "theo": 8.9787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.68, "last_trade_time": "2026-04-09T11:42:05", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "ELVN270115C00060000", "bid": 2.15, "bid_size": 1.0, "ask": 4.8, "ask_size": 9.0, "iv": 0.5868, "open_interest": 3.0, "volume": 0.0, "delta": 0.3476, "gamma": 0.0239, "vega": 0.1048, "theta": -0.024, "rho": 0.0467, "theo": 3.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-08-13T14:13:42", "percent_change": 0.0, "prev_day_close": 2.99999994039536}, {"option": "ELVN270115P00060000", "bid": 10.2, "bid_size": 68.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.5134, "open_interest": 25.0, "volume": 0.0, "delta": -0.675, "gamma": 0.0255, "vega": 0.1008, "theta": -0.0255, "rho": -0.094, "theo": 12.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.72, "last_trade_time": "2026-09-14T10:00:08", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "ELVN270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.5177, "open_interest": 16.0, "volume": 0.0, "delta": 0.2638, "gamma": 0.0208, "vega": 0.0927, "theta": -0.0215, "rho": 0.0359, "theo": 2.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.55, "last_trade_time": "2026-09-03T14:52:08", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "ELVN270115P00065000", "bid": 14.5, "bid_size": 56.0, "ask": 18.5, "ask_size": 7.0, "iv": 0.519, "open_interest": 10.0, "volume": 0.0, "delta": -0.765, "gamma": 0.0226, "vega": 0.0859, "theta": -0.0234, "rho": -0.0952, "theo": 16.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-08-24T09:30:01", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "ELVN270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.5817, "open_interest": 2.0, "volume": 0.0, "delta": 0.1995, "gamma": 0.0174, "vega": 0.0793, "theta": -0.0186, "rho": 0.0274, "theo": 1.5109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "ELVN270115P00070000", "bid": 19.0, "bid_size": 51.0, "ask": 23.0, "ask_size": 5.0, "iv": 0.5296, "open_interest": 0.0, "volume": 0.0, "delta": -0.8356, "gamma": 0.0196, "vega": 0.0684, "theta": -0.0209, "rho": -0.0894, "theo": 21.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "ELVN270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 22.0, "iv": 0.4812, "open_interest": 23.0, "volume": 0.0, "delta": 0.1512, "gamma": 0.0143, "vega": 0.0666, "theta": -0.0158, "rho": 0.0209, "theo": 1.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-24T15:08:56", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "ELVN270115P00075000", "bid": 23.7, "bid_size": 51.0, "ask": 27.8, "ask_size": 4.0, "iv": 0.5506, "open_interest": 0.0, "volume": 0.0, "delta": -0.8904, "gamma": 0.0168, "vega": 0.0509, "theta": -0.0185, "rho": -0.0767, "theo": 25.8613, "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": 25.0500001907349}, {"option": "ELVN270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 9.0, "iv": 0.657, "open_interest": 4.0, "volume": 0.0, "delta": 0.115, "gamma": 0.0116, "vega": 0.0552, "theta": -0.0133, "rho": 0.016, "theo": 0.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-08-27T15:49:30", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ELVN270115P00080000", "bid": 28.5, "bid_size": 43.0, "ask": 32.5, "ask_size": 1.0, "iv": 0.5182, "open_interest": 0.0, "volume": 0.0, "delta": -0.9332, "gamma": 0.0144, "vega": 0.0338, "theta": -0.0166, "rho": -0.0554, "theo": 30.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "ELVN270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.6887, "open_interest": 0.0, "volume": 0.0, "delta": 0.088, "gamma": 0.0094, "vega": 0.0454, "theta": -0.0111, "rho": 0.0122, "theo": 0.5818, "change": 0.0, "open": 0.0, "high": 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": "ELVN270115P00085000", "bid": 33.5, "bid_size": 43.0, "ask": 37.6, "ask_size": 3.0, "iv": 0.6022, "open_interest": 0.0, "volume": 0.0, "delta": -0.9649, "gamma": 0.0109, "vega": 0.0201, "theta": -0.015, "rho": -0.033, "theo": 35.5349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "ELVN270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.7644, "open_interest": 2.0, "volume": 0.0, "delta": 0.0677, "gamma": 0.0076, "vega": 0.0372, "theta": -0.0092, "rho": 0.0094, "theo": 0.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ELVN270115P00090000", "bid": 38.5, "bid_size": 2.0, "ask": 42.6, "ask_size": 2.0, "iv": 0.652, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0065, "vega": 0.0065, "theta": -0.0078, "rho": -0.0113, "theo": 40.489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "ELVN270319C00017500", "bid": 30.6, "bid_size": 2.0, "ask": 34.7, "ask_size": 2.0, "iv": 0.8258, "open_interest": 5.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.002, "vega": 0.0237, "theta": -0.0049, "rho": 0.0754, "theo": 32.9379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.32, "last_trade_time": "2026-09-04T15:22:46", "percent_change": 0.0, "prev_day_close": 33.2000007629394}, {"option": "ELVN270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 46.0, "iv": 1.2041, "open_interest": 0.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.002, "vega": 0.0238, "theta": -0.0063, "rho": -0.0092, "theo": 0.5087, "change": 0.0, "open": 0.0, "high": 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": "ELVN270319C00020000", "bid": 29.5, "bid_size": 1.0, "ask": 31.0, "ask_size": 1.0, "iv": 0.7539, "open_interest": 215.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0026, "vega": 0.0284, "theta": -0.0056, "rho": 0.0853, "theo": 30.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.28, "last_trade_time": "2026-09-11T15:06:18", "percent_change": 0.0, "prev_day_close": 30.5499992370606}, {"option": "ELVN270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 58.0, "iv": 1.0817, "open_interest": 0.0, "volume": 0.0, "delta": -0.0373, "gamma": 0.0026, "vega": 0.0286, "theta": -0.0069, "rho": -0.0113, "theo": 0.5891, "change": 0.0, "open": 0.0, "high": 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": "ELVN270319C00022500", "bid": 25.9, "bid_size": 3.0, "ask": 30.0, "ask_size": 2.0, "iv": 0.7286, "open_interest": 1.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0034, "vega": 0.0341, "theta": -0.0064, "rho": 0.0947, "theo": 28.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.08, "last_trade_time": "2026-07-24T12:46:59", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "ELVN270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 26.0, "iv": 0.9568, "open_interest": 0.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.0034, "vega": 0.0342, "theta": -0.0076, "rho": -0.0138, "theo": 0.6929, "change": 0.0, "open": 0.0, "high": 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": "ELVN270319C00025000", "bid": 23.5, "bid_size": 3.0, "ask": 27.6, "ask_size": 2.0, "iv": 0.6594, "open_interest": 5.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0043, "vega": 0.0406, "theta": -0.0074, "rho": 0.1034, "theo": 25.9281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-06-24T12:13:25", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "ELVN270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 11.0, "iv": 0.8828, "open_interest": 23.0, "volume": 0.0, "delta": -0.0583, "gamma": 0.0044, "vega": 0.0409, "theta": -0.0085, "rho": -0.017, "theo": 0.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-08-19T09:56:01", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "ELVN270319C00030000", "bid": 19.0, "bid_size": 3.0, "ask": 23.2, "ask_size": 2.0, "iv": 0.6113, "open_interest": 1.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.0069, "vega": 0.0574, "theta": -0.0097, "rho": 0.1176, "theo": 21.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.71, "last_trade_time": "2026-06-24T12:49:04", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "ELVN270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 14.0, "iv": 0.729, "open_interest": 1.0, "volume": 0.0, "delta": -0.0918, "gamma": 0.007, "vega": 0.0579, "theta": -0.0106, "rho": -0.026, "theo": 1.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-06-03T09:30:15", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "ELVN270319C00035000", "bid": 14.8, "bid_size": 2.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.5675, "open_interest": 1.0, "volume": 0.0, "delta": 0.8596, "gamma": 0.0105, "vega": 0.0789, "theta": -0.0125, "rho": 0.1259, "theo": 17.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.35, "last_trade_time": "2026-06-30T15:50:07", "percent_change": 0.0, "prev_day_close": 17.4999995231628}, {"option": "ELVN270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.5906, "open_interest": 0.0, "volume": 0.0, "delta": -0.1437, "gamma": 0.0107, "vega": 0.0794, "theta": -0.0133, "rho": -0.0399, "theo": 1.9142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ELVN270319C00040000", "bid": 11.3, "bid_size": 2.0, "ask": 15.3, "ask_size": 3.0, "iv": 0.554, "open_interest": 9.0, "volume": 0.0, "delta": 0.7865, "gamma": 0.0146, "vega": 0.1024, "theta": -0.0154, "rho": 0.1268, "theo": 13.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-06-11T09:51:41", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "ELVN270319P00040000", "bid": 0.9, "bid_size": 3.0, "ask": 4.2, "ask_size": 2.0, "iv": 0.5212, "open_interest": 0.0, "volume": 0.0, "delta": -0.2187, "gamma": 0.015, "vega": 0.1031, "theta": -0.0163, "rho": -0.0592, "theo": 3.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "ELVN270319C00045000", "bid": 8.8, "bid_size": 14.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.577, "open_interest": 0.0, "volume": 0.0, "delta": 0.6938, "gamma": 0.0184, "vega": 0.1231, "theta": -0.018, "rho": 0.1197, "theo": 10.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "ELVN270319P00045000", "bid": 3.2, "bid_size": 16.0, "ask": 6.0, "ask_size": 16.0, "iv": 0.5326, "open_interest": 0.0, "volume": 0.0, "delta": -0.3141, "gamma": 0.019, "vega": 0.1237, "theta": -0.0188, "rho": -0.0826, "theo": 4.7552, "change": 0.0, "open": 0.0, "high": 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": "ELVN270319C00050000", "bid": 5.8, "bid_size": 21.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.5482, "open_interest": 0.0, "volume": 0.0, "delta": 0.5912, "gamma": 0.0208, "vega": 0.136, "theta": -0.0197, "rho": 0.1071, "theo": 7.6991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "ELVN270319P00050000", "bid": 5.8, "bid_size": 7.0, "ask": 8.3, "ask_size": 13.0, "iv": 0.5274, "open_interest": 7.0, "volume": 8.0, "delta": -0.4207, "gamma": 0.0217, "vega": 0.136, "theta": -0.0206, "rho": -0.1072, "theo": 7.1327, "change": 0.04, "open": 6.8, "high": 6.89, "low": 6.8, "tick": "up", "last_trade_price": 6.89, "last_trade_time": "2026-09-18T12:23:18", "percent_change": 0.583943, "prev_day_close": 6.5}, {"option": "ELVN270319C00055000", "bid": 4.4, "bid_size": 17.0, "ask": 7.3, "ask_size": 14.0, "iv": 0.5375, "open_interest": 96.0, "volume": 0.0, "delta": 0.4906, "gamma": 0.0215, "vega": 0.1395, "theta": -0.0201, "rho": 0.0918, "theo": 5.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-07-21T09:47:00", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ELVN270319P00055000", "bid": 8.8, "bid_size": 9.0, "ask": 11.6, "ask_size": 16.0, "iv": 0.5345, "open_interest": 0.0, "volume": 0.0, "delta": -0.5265, "gamma": 0.0227, "vega": 0.138, "theta": -0.0211, "rho": -0.1272, "theo": 10.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-06-02T13:16:50", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "ELVN270319C00060000", "bid": 2.3, "bid_size": 2.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.5208, "open_interest": 5.0, "volume": 0.0, "delta": 0.4, "gamma": 0.0207, "vega": 0.1351, "theta": -0.0196, "rho": 0.0767, "theo": 4.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-08-18T12:19:31", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "ELVN270319P00060000", "bid": 11.5, "bid_size": 1.0, "ask": 15.5, "ask_size": 5.0, "iv": 0.5185, "open_interest": 0.0, "volume": 0.0, "delta": -0.6233, "gamma": 0.0224, "vega": 0.131, "theta": -0.0207, "rho": -0.1413, "theo": 13.6665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.42, "last_trade_time": "2026-08-03T12:34:35", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "ELVN270319C00065000", "bid": 1.0, "bid_size": 2.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.5133, "open_interest": 0.0, "volume": 0.0, "delta": 0.3229, "gamma": 0.0191, "vega": 0.1256, "theta": -0.0183, "rho": 0.063, "theo": 3.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "ELVN270319P00065000", "bid": 15.2, "bid_size": 70.0, "ask": 19.4, "ask_size": 2.0, "iv": 0.5086, "open_interest": 1.0, "volume": 0.0, "delta": -0.7073, "gamma": 0.0211, "vega": 0.1178, "theta": -0.0196, "rho": -0.1464, "theo": 17.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.49, "last_trade_time": "2026-08-26T12:29:17", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "ELVN270319C00070000", "bid": 0.15, "bid_size": 8.0, "ask": 3.7, "ask_size": 2.0, "iv": 0.4936, "open_interest": 2.0, "volume": 0.0, "delta": 0.2595, "gamma": 0.0171, "vega": 0.1134, "theta": -0.0166, "rho": 0.0513, "theo": 2.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-17T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000002533197}, {"option": "ELVN270319P00070000", "bid": 19.4, "bid_size": 56.0, "ask": 22.9, "ask_size": 14.0, "iv": 0.4623, "open_interest": 1.0, "volume": 0.0, "delta": -0.7781, "gamma": 0.0195, "vega": 0.1008, "theta": -0.0181, "rho": -0.1424, "theo": 21.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.04, "last_trade_time": "2026-09-17T11:06:04", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "ELVN270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 2.0, "iv": 0.5451, "open_interest": 2.0, "volume": 0.0, "delta": 0.2086, "gamma": 0.015, "vega": 0.1006, "theta": -0.0149, "rho": 0.0416, "theo": 1.858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-17T09:30:03", "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "ELVN270319P00075000", "bid": 23.9, "bid_size": 55.0, "ask": 28.0, "ask_size": 3.0, "iv": 0.494, "open_interest": 0.0, "volume": 0.0, "delta": -0.8371, "gamma": 0.0177, "vega": 0.0827, "theta": -0.0166, "rho": -0.1299, "theo": 26.3272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "ELVN270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.5712, "open_interest": 0.0, "volume": 0.0, "delta": 0.1676, "gamma": 0.0129, "vega": 0.0879, "theta": -0.0131, "rho": 0.0337, "theo": 1.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "ELVN270319P00080000", "bid": 28.6, "bid_size": 3.0, "ask": 32.8, "ask_size": 3.0, "iv": 0.4975, "open_interest": 1.0, "volume": 0.0, "delta": -0.8862, "gamma": 0.016, "vega": 0.0634, "theta": -0.015, "rho": -0.111, "theo": 30.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.16, "last_trade_time": "2026-09-04T15:23:23", "percent_change": 0.0, "prev_day_close": 30.0999994277954}, {"option": "ELVN270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 9.0, "iv": 0.6039, "open_interest": 0.0, "volume": 0.0, "delta": 0.135, "gamma": 0.0111, "vega": 0.0761, "theta": -0.0114, "rho": 0.0272, "theo": 1.1037, "change": 0.0, "open": 0.0, "high": 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": "ELVN270319P00085000", "bid": 33.5, "bid_size": 2.0, "ask": 37.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9271, "gamma": 0.0143, "vega": 0.045, "theta": -0.0138, "rho": -0.0876, "theo": 35.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.7, "last_trade_time": "2026-09-01T13:27:37", "percent_change": 0.0, "prev_day_close": 35.0999984741211}, {"option": "ELVN271217C00017500", "bid": 31.0, "bid_size": 4.0, "ask": 36.0, "ask_size": 4.0, "iv": 0.6958, "open_interest": 219.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0022, "vega": 0.0525, "theta": -0.0004, "rho": 0.16, "theo": 33.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.24, "last_trade_time": "2026-09-17T13:44:56", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "ELVN271217P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 34.0, "iv": 0.983, "open_interest": 0.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0022, "vega": 0.0528, "theta": -0.0044, "rho": -0.0378, "theo": 1.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ELVN271217C00020000", "bid": 29.0, "bid_size": 4.0, "ask": 34.0, "ask_size": 4.0, "iv": 0.6851, "open_interest": 66.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0028, "vega": 0.0629, "theta": -0.0013, "rho": 0.1803, "theo": 31.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.71, "last_trade_time": "2026-08-28T12:06:11", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "ELVN271217P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.8826, "open_interest": 0.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0029, "vega": 0.0635, "theta": -0.005, "rho": -0.047, "theo": 1.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ELVN271217C00022500", "bid": 27.0, "bid_size": 4.0, "ask": 32.0, "ask_size": 4.0, "iv": 0.6639, "open_interest": 0.0, "volume": 0.0, "delta": 0.9255, "gamma": 0.0035, "vega": 0.0744, "theta": -0.0022, "rho": 0.1983, "theo": 29.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-06-22T11:59:33", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "ELVN271217P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 34.0, "iv": 0.7898, "open_interest": 0.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0036, "vega": 0.0754, "theta": -0.0056, "rho": -0.0576, "theo": 1.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ELVN271217C00025000", "bid": 25.0, "bid_size": 5.0, "ask": 30.0, "ask_size": 5.0, "iv": 0.6375, "open_interest": 1.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0042, "vega": 0.0868, "theta": -0.0031, "rho": 0.214, "theo": 27.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-09-11T15:04:16", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "ELVN271217P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.7136, "open_interest": 0.0, "volume": 0.0, "delta": -0.0875, "gamma": 0.0044, "vega": 0.0879, "theta": -0.0063, "rho": -0.0697, "theo": 2.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500005066395}, {"option": "ELVN271217C00030000", "bid": 21.5, "bid_size": 2.0, "ask": 26.0, "ask_size": 5.0, "iv": 0.6, "open_interest": 1.0, "volume": 0.0, "delta": 0.8711, "gamma": 0.006, "vega": 0.1133, "theta": -0.0049, "rho": 0.2382, "theo": 23.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.64, "last_trade_time": "2026-06-25T13:22:04", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "ELVN271217P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.5732, "open_interest": 0.0, "volume": 0.0, "delta": -0.1274, "gamma": 0.0062, "vega": 0.1152, "theta": -0.0076, "rho": -0.0989, "theo": 2.998, "change": 0.0, "open": 0.0, "high": 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": "ELVN271217C00035000", "bid": 18.0, "bid_size": 2.0, "ask": 22.5, "ask_size": 6.0, "iv": 0.5671, "open_interest": 18.0, "volume": 0.0, "delta": 0.8238, "gamma": 0.0079, "vega": 0.1405, "theta": -0.0066, "rho": 0.2527, "theo": 20.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.6, "last_trade_time": "2026-09-08T15:52:08", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "ELVN271217P00035000", "bid": 1.5, "bid_size": 5.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.5646, "open_interest": 2.0, "volume": 0.0, "delta": -0.1771, "gamma": 0.0083, "vega": 0.1432, "theta": -0.009, "rho": -0.1339, "theo": 4.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-07-13T14:38:24", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "ELVN271217C00040000", "bid": 14.5, "bid_size": 5.0, "ask": 19.5, "ask_size": 5.0, "iv": 0.5363, "open_interest": 1.0, "volume": 0.0, "delta": 0.7685, "gamma": 0.0098, "vega": 0.1661, "theta": -0.0081, "rho": 0.258, "theo": 17.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.25, "last_trade_time": "2026-09-01T13:01:52", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "ELVN271217P00040000", "bid": 3.0, "bid_size": 5.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.534, "open_interest": 3.0, "volume": 0.0, "delta": -0.2358, "gamma": 0.0104, "vega": 0.169, "theta": -0.0101, "rho": -0.1731, "theo": 5.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-09-14T13:04:23", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "ELVN271217C00045000", "bid": 12.0, "bid_size": 6.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.5332, "open_interest": 0.0, "volume": 0.0, "delta": 0.7071, "gamma": 0.0115, "vega": 0.188, "theta": -0.0093, "rho": 0.2551, "theo": 14.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-06-29T09:45:40", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "ELVN271217P00045000", "bid": 5.0, "bid_size": 4.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.5162, "open_interest": 0.0, "volume": 0.0, "delta": -0.302, "gamma": 0.0125, "vega": 0.1907, "theta": -0.011, "rho": -0.2143, "theo": 7.7986, "change": 0.0, "open": 0.0, "high": 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": "ELVN271217C00050000", "bid": 9.5, "bid_size": 11.0, "ask": 14.5, "ask_size": 8.0, "iv": 0.5136, "open_interest": 2.0, "volume": 0.0, "delta": 0.6417, "gamma": 0.013, "vega": 0.2046, "theta": -0.0102, "rho": 0.2453, "theo": 12.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.12, "last_trade_time": "2026-08-07T10:40:08", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ELVN271217P00050000", "bid": 7.5, "bid_size": 7.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.5069, "open_interest": 158.0, "volume": 0.0, "delta": -0.3737, "gamma": 0.0143, "vega": 0.2061, "theta": -0.0116, "rho": -0.2535, "theo": 10.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.68, "last_trade_time": "2026-08-26T14:53:31", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ELVN271217C00055000", "bid": 7.5, "bid_size": 4.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.5048, "open_interest": 1.0, "volume": 0.0, "delta": 0.5749, "gamma": 0.014, "vega": 0.215, "theta": -0.0107, "rho": 0.2303, "theo": 9.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-09-01T13:28:08", "percent_change": 0.0, "prev_day_close": 10.1499998569489}, {"option": "ELVN271217P00055000", "bid": 10.0, "bid_size": 9.0, "ask": 15.0, "ask_size": 11.0, "iv": 0.482, "open_interest": 12.0, "volume": 0.0, "delta": -0.4486, "gamma": 0.0158, "vega": 0.2138, "theta": -0.0118, "rho": -0.2877, "theo": 12.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.32, "last_trade_time": "2026-08-11T13:16:38", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "ELVN271217C00060000", "bid": 5.5, "bid_size": 4.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.4838, "open_interest": 2.0, "volume": 0.0, "delta": 0.5089, "gamma": 0.0147, "vega": 0.219, "theta": -0.0108, "rho": 0.2118, "theo": 8.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-08-05T09:49:56", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "ELVN271217P00060000", "bid": 14.7, "bid_size": 4.0, "ask": 17.3, "ask_size": 1.0, "iv": 0.4891, "open_interest": 282.0, "volume": 0.0, "delta": -0.5245, "gamma": 0.017, "vega": 0.2135, "theta": -0.0118, "rho": -0.3125, "theo": 15.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-08-31T12:39:55", "percent_change": 0.0, "prev_day_close": 15.9000005722046}, {"option": "ELVN271217C00065000", "bid": 4.5, "bid_size": 5.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.4858, "open_interest": 79.0, "volume": 0.0, "delta": 0.4455, "gamma": 0.0148, "vega": 0.2172, "theta": -0.0107, "rho": 0.1914, "theo": 6.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-08-27T12:32:18", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "ELVN271217P00065000", "bid": 17.0, "bid_size": 11.0, "ask": 22.0, "ask_size": 9.0, "iv": 0.4824, "open_interest": 5.0, "volume": 0.0, "delta": -0.5998, "gamma": 0.0178, "vega": 0.2047, "theta": -0.0114, "rho": -0.3261, "theo": 19.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.08, "last_trade_time": "2026-06-24T11:07:32", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "ELVN271217C00070000", "bid": 3.0, "bid_size": 14.0, "ask": 6.8, "ask_size": 17.0, "iv": 0.4492, "open_interest": 24.0, "volume": 0.0, "delta": 0.3863, "gamma": 0.0146, "vega": 0.2105, "theta": -0.0102, "rho": 0.1705, "theo": 5.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-07-17T14:05:50", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "ELVN271217P00070000", "bid": 20.7, "bid_size": 20.0, "ask": 25.5, "ask_size": 4.0, "iv": 0.4666, "open_interest": 3.0, "volume": 0.0, "delta": -0.673, "gamma": 0.0184, "vega": 0.1888, "theta": -0.0109, "rho": -0.327, "theo": 23.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-06-26T13:38:38", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "ELVN271217C00075000", "bid": 2.0, "bid_size": 10.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.4727, "open_interest": 22.0, "volume": 6.0, "delta": 0.332, "gamma": 0.0141, "vega": 0.2, "theta": -0.0096, "rho": 0.15, "theo": 4.2848, "change": -0.63, "open": 4.51, "high": 4.6, "low": 4.0, "tick": "up", "last_trade_price": 4.42, "last_trade_time": "2026-09-18T12:05:21", "percent_change": -12.4752, "prev_day_close": 4.54999995231628}, {"option": "ELVN271217P00075000", "bid": 24.5, "bid_size": 52.0, "ask": 28.5, "ask_size": 15.0, "iv": 0.4172, "open_interest": 0.0, "volume": 0.0, "delta": -0.7434, "gamma": 0.0186, "vega": 0.1678, "theta": -0.0102, "rho": -0.3159, "theo": 27.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "ELVN271217C00080000", "bid": 1.0, "bid_size": 8.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.4589, "open_interest": 2.0, "volume": 0.0, "delta": 0.2833, "gamma": 0.0133, "vega": 0.1868, "theta": -0.0089, "rho": 0.1304, "theo": 3.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-08-24T12:43:44", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "ELVN271217P00080000", "bid": 29.0, "bid_size": 39.0, "ask": 33.9, "ask_size": 13.0, "iv": 0.4547, "open_interest": 43.0, "volume": 0.0, "delta": -0.8101, "gamma": 0.0187, "vega": 0.1371, "theta": -0.0093, "rho": -0.271, "theo": 31.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-09-11T15:10:01", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "ELVN271217C00085000", "bid": 0.5, "bid_size": 331.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.4644, "open_interest": 0.0, "volume": 0.0, "delta": 0.2402, "gamma": 0.0124, "vega": 0.1717, "theta": -0.0081, "rho": 0.1122, "theo": 2.7563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "ELVN271217P00085000", "bid": 33.5, "bid_size": 7.0, "ask": 38.5, "ask_size": 4.0, "iv": 0.4526, "open_interest": 0.0, "volume": 0.0, "delta": -0.8739, "gamma": 0.0186, "vega": 0.0992, "theta": -0.0085, "rho": -0.2127, "theo": 35.9773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "ELVN271217C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.4643, "open_interest": 2.0, "volume": 0.0, "delta": 0.2025, "gamma": 0.0114, "vega": 0.156, "theta": -0.0073, "rho": 0.0959, "theo": 2.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.62, "last_trade_time": "2026-08-07T10:40:08", "percent_change": 0.0, "prev_day_close": 2.72500005364418}, {"option": "ELVN271217P00090000", "bid": 38.0, "bid_size": 22.0, "ask": 43.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.931, "gamma": 0.0178, "vega": 0.058, "theta": -0.007, "rho": -0.0883, "theo": 40.6827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.68, "last_trade_time": "2026-08-27T12:30:32", "percent_change": 0.0, "prev_day_close": 40.3999996185303}], "symbol": "ELVN", "security_type": "stock", "exchange_id": 2, "current_price": 49.45, "price_change": -0.79, "price_change_percent": -1.5976, "bid": 48.7, "ask": 50.21, "bid_size": 300, "ask_size": 300, "open": 50.15, "high": 51.195, "low": 49.19, "close": 49.45, "prev_day_close": 49.45, "volume": 6005806, "iv30": 57.131, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "ELVN"}