{"timestamp": "2026-09-22 21:38:43", "data": {"options": [{"option": "ELAN261016C00014000", "bid": 8.2, "bid_size": 75.0, "ask": 10.0, "ask_size": 8.0, "iv": 1.2747, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0053, "vega": 0.0013, "theta": -0.0016, "rho": 0.0035, "theo": 8.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "ELAN261016P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 13.0, "iv": 1.2018, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0048, "vega": 0.0014, "theta": -0.0023, "rho": -0.0001, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ELAN261016C00015000", "bid": 7.4, "bid_size": 15.0, "ask": 8.9, "ask_size": 12.0, "iv": 1.1974, "open_interest": 28.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0078, "vega": 0.0019, "theta": -0.0024, "rho": 0.0046, "theo": 7.9612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.26, "last_trade_time": "2026-03-23T13:08:53", "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "ELAN261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 23.0, "iv": 1.2474, "open_interest": 12.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0073, "vega": 0.002, "theta": -0.003, "rho": -0.0002, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-05-18T09:30:27", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ELAN261016C00016000", "bid": 6.3, "bid_size": 25.0, "ask": 7.6, "ask_size": 11.0, "iv": 0.5927, "open_interest": 1.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0118, "vega": 0.0028, "theta": -0.0034, "rho": 0.0056, "theo": 6.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-12T15:49:33", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "ELAN261016P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 10.0, "iv": 1.0951, "open_interest": 6.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0114, "vega": 0.0028, "theta": -0.004, "rho": -0.0003, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-12T14:48:48", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ELAN261016C00017000", "bid": 5.2, "bid_size": 75.0, "ask": 7.0, "ask_size": 12.0, "iv": 0.8431, "open_interest": 0.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0183, "vega": 0.0041, "theta": -0.0048, "rho": 0.0068, "theo": 5.9887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "ELAN261016P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 29.0, "iv": 0.9499, "open_interest": 26.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0179, "vega": 0.0041, "theta": -0.0053, "rho": -0.0005, "theo": 0.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-09T12:07:00", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ELAN261016C00018000", "bid": 4.3, "bid_size": 159.0, "ask": 6.0, "ask_size": 20.0, "iv": 0.7675, "open_interest": 98.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0288, "vega": 0.0059, "theta": -0.0067, "rho": 0.0079, "theo": 5.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.21, "last_trade_time": "2026-08-21T14:13:22", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "ELAN261016P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 75.0, "iv": 0.6385, "open_interest": 174.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0285, "vega": 0.006, "theta": -0.0071, "rho": -0.0008, "theo": 0.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-10T12:28:38", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ELAN261016C00019000", "bid": 3.5, "bid_size": 10.0, "ask": 4.9, "ask_size": 78.0, "iv": 0.6789, "open_interest": 216.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.0456, "vega": 0.0086, "theta": -0.0092, "rho": 0.0091, "theo": 4.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.47, "last_trade_time": "2026-08-26T11:10:25", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "ELAN261016P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 22.0, "iv": 0.6061, "open_interest": 24.0, "volume": 0.0, "delta": -0.0779, "gamma": 0.0453, "vega": 0.0086, "theta": -0.0095, "rho": -0.0013, "theo": 0.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-09-18T13:43:49", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "ELAN261016C00020000", "bid": 2.7, "bid_size": 144.0, "ask": 3.5, "ask_size": 92.0, "iv": 0.462, "open_interest": 66.0, "volume": 0.0, "delta": 0.8704, "gamma": 0.0711, "vega": 0.0124, "theta": -0.0124, "rho": 0.0099, "theo": 3.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-08-28T10:53:22", "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "ELAN261016P00020000", "bid": 0.1, "bid_size": 2.0, "ask": 0.3, "ask_size": 174.0, "iv": 0.5022, "open_interest": 193.0, "volume": 0.0, "delta": -0.1276, "gamma": 0.0709, "vega": 0.0124, "theta": -0.0126, "rho": -0.002, "theo": 0.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T12:11:32", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ELAN261016C00021000", "bid": 1.9, "bid_size": 258.0, "ask": 2.6, "ask_size": 262.0, "iv": 0.4385, "open_interest": 632.0, "volume": 0.0, "delta": 0.789, "gamma": 0.1056, "vega": 0.017, "theta": -0.016, "rho": 0.0101, "theo": 2.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.32, "last_trade_time": "2026-09-17T15:28:45", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "ELAN261016P00021000", "bid": 0.2, "bid_size": 48.0, "ask": 0.4, "ask_size": 69.0, "iv": 0.4383, "open_interest": 53.0, "volume": 3.0, "delta": -0.2088, "gamma": 0.1056, "vega": 0.017, "theta": -0.0162, "rho": -0.0032, "theo": 0.3363, "change": -0.125, "open": 0.35, "high": 0.35, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-22T14:26:42", "percent_change": -29.4118, "prev_day_close": 0.424999997019768}, {"option": "ELAN261016C00022000", "bid": 1.4, "bid_size": 55.0, "ask": 1.85, "ask_size": 105.0, "iv": 0.4722, "open_interest": 52.0, "volume": 10.0, "delta": 0.6672, "gamma": 0.1414, "vega": 0.0213, "theta": -0.0192, "rho": 0.0093, "theo": 1.541, "change": 0.275, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-22T11:49:52", "percent_change": 20.7547, "prev_day_close": 1.32500004768372}, {"option": "ELAN261016P00022000", "bid": 0.35, "bid_size": 64.0, "ask": 0.65, "ask_size": 52.0, "iv": 0.391, "open_interest": 32.0, "volume": 0.0, "delta": -0.3308, "gamma": 0.1416, "vega": 0.0213, "theta": -0.0193, "rho": -0.0051, "theo": 0.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-09-21T09:54:07", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ELAN261016C00023000", "bid": 0.85, "bid_size": 38.0, "ask": 1.15, "ask_size": 57.0, "iv": 0.436, "open_interest": 958.0, "volume": 0.0, "delta": 0.5134, "gamma": 0.1603, "vega": 0.0234, "theta": -0.0206, "rho": 0.0075, "theo": 0.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "ELAN261016P00023000", "bid": 0.75, "bid_size": 61.0, "ask": 1.1, "ask_size": 47.0, "iv": 0.3846, "open_interest": 118.0, "volume": 0.0, "delta": -0.4848, "gamma": 0.1607, "vega": 0.0234, "theta": -0.0206, "rho": -0.0073, "theo": 1.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-09-18T15:59:11", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "ELAN261016C00024000", "bid": 0.4, "bid_size": 143.0, "ask": 0.9, "ask_size": 3.0, "iv": 0.3996, "open_interest": 838.0, "volume": 204.0, "delta": 0.3604, "gamma": 0.1503, "vega": 0.022, "theta": -0.0194, "rho": 0.0054, "theo": 0.5707, "change": 0.185, "open": 0.3, "high": 0.66, "low": 0.3, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-09-22T12:55:56", "percent_change": 38.9474, "prev_day_close": 0.475000008940697}, {"option": "ELAN261016P00024000", "bid": 1.3, "bid_size": 53.0, "ask": 1.7, "ask_size": 63.0, "iv": 0.3679, "open_interest": 115.0, "volume": 0.0, "delta": -0.6382, "gamma": 0.1509, "vega": 0.022, "theta": -0.0193, "rho": -0.0092, "theo": 1.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-09-04T12:34:42", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "ELAN261016C00025000", "bid": 0.15, "bid_size": 48.0, "ask": 0.4, "ask_size": 69.0, "iv": 0.398, "open_interest": 423.0, "volume": 1.0, "delta": 0.2387, "gamma": 0.1211, "vega": 0.0183, "theta": -0.0164, "rho": 0.0036, "theo": 0.335, "change": 0.055, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-09-22T12:45:12", "percent_change": 20.0, "prev_day_close": 0.274999998509884}, {"option": "ELAN261016P00025000", "bid": 1.8, "bid_size": 41.0, "ask": 2.7, "ask_size": 58.0, "iv": 0.3574, "open_interest": 16.0, "volume": 0.0, "delta": -0.7606, "gamma": 0.122, "vega": 0.0182, "theta": -0.0163, "rho": -0.0104, "theo": 2.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-09-17T15:31:48", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "ELAN261016C00026000", "bid": 0.05, "bid_size": 52.0, "ask": 0.25, "ask_size": 65.0, "iv": 0.4116, "open_interest": 52.0, "volume": 2.0, "delta": 0.1548, "gamma": 0.0894, "vega": 0.0141, "theta": -0.013, "rho": 0.0024, "theo": 0.2003, "change": 0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-22T12:52:50", "percent_change": 14.2857, "prev_day_close": 0.175000006332994}, {"option": "ELAN261016P00026000", "bid": 2.9, "bid_size": 54.0, "ask": 3.6, "ask_size": 52.0, "iv": 0.4561, "open_interest": 11.0, "volume": 0.0, "delta": -0.8452, "gamma": 0.0904, "vega": 0.014, "theta": -0.0128, "rho": -0.0107, "theo": 3.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-09-01T09:58:35", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "ELAN261016C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 43.0, "iv": 0.4178, "open_interest": 349.0, "volume": 1.0, "delta": 0.1008, "gamma": 0.0633, "vega": 0.0105, "theta": -0.01, "rho": 0.0015, "theo": 0.1234, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T09:41:13", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "ELAN261016P00027000", "bid": 3.6, "bid_size": 39.0, "ask": 4.8, "ask_size": 30.0, "iv": 0.5042, "open_interest": 3.0, "volume": 0.0, "delta": -0.8999, "gamma": 0.0644, "vega": 0.0103, "theta": -0.0097, "rho": -0.0105, "theo": 4.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-07-30T15:30:32", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ELAN261016C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 296.0, "iv": 0.6383, "open_interest": 260.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.0443, "vega": 0.0077, "theta": -0.0076, "rho": 0.001, "theo": 0.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T14:41:49", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ELAN261016P00028000", "bid": 4.6, "bid_size": 34.0, "ask": 6.0, "ask_size": 45.0, "iv": 0.6679, "open_interest": 12.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.0455, "vega": 0.0074, "theta": -0.0072, "rho": -0.0095, "theo": 5.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-08-20T13:49:05", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ELAN261016C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3.0, "iv": 0.6442, "open_interest": 127.0, "volume": 0.0, "delta": 0.0449, "gamma": 0.031, "vega": 0.0056, "theta": -0.0057, "rho": 0.0007, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-10T14:23:27", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ELAN261016P00029000", "bid": 5.4, "bid_size": 14.0, "ask": 6.9, "ask_size": 37.0, "iv": 0.6021, "open_interest": 7.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0325, "vega": 0.0052, "theta": -0.0053, "rho": -0.0086, "theo": 6.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-08-24T14:25:36", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "ELAN261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 131.0, "iv": 0.8081, "open_interest": 200.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.0219, "vega": 0.0042, "theta": -0.0043, "rho": 0.0005, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-11T13:01:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ELAN261016P00030000", "bid": 6.2, "bid_size": 75.0, "ask": 8.0, "ask_size": 38.0, "iv": 0.5915, "open_interest": 0.0, "volume": 0.0, "delta": -0.972, "gamma": 0.0236, "vega": 0.0036, "theta": -0.0039, "rho": -0.0072, "theo": 7.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "ELAN261016C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 48.0, "iv": 0.8764, "open_interest": 46.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0156, "vega": 0.0031, "theta": -0.0033, "rho": 0.0003, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-07-31T12:51:24", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ELAN261016P00031000", "bid": 7.2, "bid_size": 40.0, "ask": 8.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0173, "vega": 0.0025, "theta": -0.0029, "rho": -0.0055, "theo": 8.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "ELAN261016C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 39.0, "iv": 0.9171, "open_interest": 45.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0113, "vega": 0.0023, "theta": -0.0026, "rho": 0.0002, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-24T09:35:47", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ELAN261016P00032000", "bid": 8.2, "bid_size": 30.0, "ask": 9.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0135, "vega": 0.0017, "theta": -0.0021, "rho": -0.0052, "theo": 9.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "ELAN261016C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 24.0, "iv": 0.9777, "open_interest": 21.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0083, "vega": 0.0018, "theta": -0.002, "rho": 0.0002, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-08-05T09:39:22", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ELAN261016P00033000", "bid": 9.1, "bid_size": 30.0, "ask": 11.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0102, "vega": 0.0009, "theta": -0.0011, "rho": -0.0022, "theo": 10.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "ELAN261016C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 17.0, "iv": 1.0354, "open_interest": 1.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0061, "vega": 0.0013, "theta": -0.0015, "rho": 0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-17T14:29:14", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ELAN261016P00034000", "bid": 10.1, "bid_size": 30.0, "ask": 12.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0062, "vega": 0.0004, "theta": -0.0007, "rho": -0.0013, "theo": 11.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "ELAN261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 17.0, "iv": 1.0906, "open_interest": 3.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0046, "vega": 0.001, "theta": -0.0012, "rho": 0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-25T15:46:17", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ELAN261016P00035000", "bid": 11.1, "bid_size": 30.0, "ask": 12.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0028, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 12.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "ELAN261016C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 12.0, "iv": 1.3356, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0013, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ELAN261016P00040000", "bid": 16.1, "bid_size": 40.0, "ask": 17.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 17.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.26, "last_trade_time": "2026-06-16T11:20:28", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "ELAN261120C00015000", "bid": 7.5, "bid_size": 15.0, "ask": 8.7, "ask_size": 16.0, "iv": 0.6466, "open_interest": 0.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0161, "vega": 0.01, "theta": -0.005, "rho": 0.0229, "theo": 8.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "ELAN261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 90.0, "iv": 0.8225, "open_interest": 0.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0162, "vega": 0.0101, "theta": -0.0061, "rho": -0.0022, "theo": 0.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ELAN261120C00016000", "bid": 6.5, "bid_size": 16.0, "ask": 7.9, "ask_size": 11.0, "iv": 0.6566, "open_interest": 0.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.0215, "vega": 0.0125, "theta": -0.0062, "rho": 0.0238, "theo": 7.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ELAN261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 81.0, "iv": 0.7051, "open_interest": 0.0, "volume": 0.0, "delta": -0.0708, "gamma": 0.0216, "vega": 0.0125, "theta": -0.0071, "rho": -0.0029, "theo": 0.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "ELAN261120C00017000", "bid": 5.7, "bid_size": 14.0, "ask": 6.9, "ask_size": 11.0, "iv": 0.6342, "open_interest": 0.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0284, "vega": 0.0155, "theta": -0.0074, "rho": 0.0245, "theo": 6.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "ELAN261120P00017000", "bid": 0.05, "bid_size": 10.0, "ask": 0.5, "ask_size": 9.0, "iv": 0.6294, "open_interest": 0.0, "volume": 0.0, "delta": -0.0943, "gamma": 0.0286, "vega": 0.0156, "theta": -0.0083, "rho": -0.0038, "theo": 0.2849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "ELAN261120C00018000", "bid": 5.0, "bid_size": 14.0, "ask": 5.8, "ask_size": 12.0, "iv": 0.5948, "open_interest": 0.0, "volume": 0.0, "delta": 0.8722, "gamma": 0.0372, "vega": 0.0191, "theta": -0.0089, "rho": 0.0248, "theo": 5.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ELAN261120P00018000", "bid": 0.2, "bid_size": 11.0, "ask": 0.55, "ask_size": 11.0, "iv": 0.5947, "open_interest": 0.0, "volume": 0.0, "delta": -0.1258, "gamma": 0.0374, "vega": 0.0192, "theta": -0.0096, "rho": -0.005, "theo": 0.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "ELAN261120C00019000", "bid": 4.2, "bid_size": 18.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.5658, "open_interest": 0.0, "volume": 0.0, "delta": 0.8306, "gamma": 0.0478, "vega": 0.0232, "theta": -0.0104, "rho": 0.0247, "theo": 4.5449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "ELAN261120P00019000", "bid": 0.25, "bid_size": 10.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.558, "open_interest": 0.0, "volume": 0.0, "delta": -0.1677, "gamma": 0.0481, "vega": 0.0232, "theta": -0.011, "rho": -0.0067, "theo": 0.5129, "change": 0.0, "open": 0.0, "high": 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": "ELAN261120C00020000", "bid": 3.3, "bid_size": 15.0, "ask": 4.3, "ask_size": 18.0, "iv": 0.5577, "open_interest": 0.0, "volume": 0.0, "delta": 0.7767, "gamma": 0.0598, "vega": 0.0274, "theta": -0.0119, "rho": 0.0239, "theo": 3.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "ELAN261120P00020000", "bid": 0.4, "bid_size": 11.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.5263, "open_interest": 0.0, "volume": 0.0, "delta": -0.222, "gamma": 0.0602, "vega": 0.0275, "theta": -0.0124, "rho": -0.0088, "theo": 0.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "ELAN261120C00021000", "bid": 2.65, "bid_size": 16.0, "ask": 3.6, "ask_size": 19.0, "iv": 0.5514, "open_interest": 0.0, "volume": 0.0, "delta": 0.7094, "gamma": 0.0718, "vega": 0.0315, "theta": -0.0133, "rho": 0.0226, "theo": 3.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "ELAN261120P00021000", "bid": 0.8, "bid_size": 11.0, "ask": 1.25, "ask_size": 20.0, "iv": 0.5339, "open_interest": 0.0, "volume": 0.0, "delta": -0.2898, "gamma": 0.0724, "vega": 0.0316, "theta": -0.0136, "rho": -0.0112, "theo": 0.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ELAN261120C00022000", "bid": 2.25, "bid_size": 64.0, "ask": 2.65, "ask_size": 85.0, "iv": 0.5232, "open_interest": 2.0, "volume": 0.0, "delta": 0.6303, "gamma": 0.0819, "vega": 0.0347, "theta": -0.0143, "rho": 0.0206, "theo": 2.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-09-21T09:51:22", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "ELAN261120P00022000", "bid": 1.15, "bid_size": 11.0, "ask": 1.65, "ask_size": 13.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": -0.3698, "gamma": 0.0828, "vega": 0.0348, "theta": -0.0146, "rho": -0.0141, "theo": 1.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ELAN261120C00023000", "bid": 1.7, "bid_size": 50.0, "ask": 2.05, "ask_size": 69.0, "iv": 0.503, "open_interest": 0.0, "volume": 0.0, "delta": 0.5438, "gamma": 0.088, "vega": 0.0365, "theta": -0.0148, "rho": 0.0181, "theo": 1.8083, "change": 0.0, "open": 0.0, "high": 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": "ELAN261120P00023000", "bid": 1.6, "bid_size": 47.0, "ask": 2.1, "ask_size": 43.0, "iv": 0.511, "open_interest": 0.0, "volume": 0.0, "delta": -0.4573, "gamma": 0.0891, "vega": 0.0365, "theta": -0.015, "rho": -0.0171, "theo": 1.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "ELAN261120C00024000", "bid": 1.3, "bid_size": 11.0, "ask": 1.55, "ask_size": 56.0, "iv": 0.4949, "open_interest": 0.0, "volume": 4.0, "delta": 0.4566, "gamma": 0.0889, "vega": 0.0365, "theta": -0.0147, "rho": 0.0154, "theo": 1.3708, "change": 0.075, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-22T10:57:01", "percent_change": 6.12245, "prev_day_close": 1.22500002384186}, {"option": "ELAN261120P00024000", "bid": 2.05, "bid_size": 41.0, "ask": 2.45, "ask_size": 44.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": -0.5459, "gamma": 0.0904, "vega": 0.0365, "theta": -0.0148, "rho": -0.0198, "theo": 2.3138, "change": 0.0, "open": 0.0, "high": 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": "ELAN261120C00025000", "bid": 0.9, "bid_size": 48.0, "ask": 1.2, "ask_size": 90.0, "iv": 0.4854, "open_interest": 64.0, "volume": 0.0, "delta": 0.3751, "gamma": 0.085, "vega": 0.035, "theta": -0.0141, "rho": 0.0128, "theo": 1.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-09-18T11:46:48", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ELAN261120P00025000", "bid": 2.75, "bid_size": 54.0, "ask": 3.1, "ask_size": 49.0, "iv": 0.4662, "open_interest": 0.0, "volume": 0.0, "delta": -0.6289, "gamma": 0.0868, "vega": 0.0347, "theta": -0.0142, "rho": -0.0219, "theo": 2.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "ELAN261120C00026000", "bid": 0.65, "bid_size": 11.0, "ask": 1.05, "ask_size": 10.0, "iv": 0.5066, "open_interest": 0.0, "volume": 0.0, "delta": 0.3038, "gamma": 0.0777, "vega": 0.0323, "theta": -0.0131, "rho": 0.0104, "theo": 0.7784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "ELAN261120P00026000", "bid": 3.4, "bid_size": 15.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.4784, "open_interest": 0.0, "volume": 0.0, "delta": -0.7019, "gamma": 0.0798, "vega": 0.0318, "theta": -0.0131, "rho": -0.0232, "theo": 3.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "ELAN261120C00027000", "bid": 0.45, "bid_size": 41.0, "ask": 0.7, "ask_size": 55.0, "iv": 0.4862, "open_interest": 3.0, "volume": 0.0, "delta": 0.2441, "gamma": 0.0687, "vega": 0.029, "theta": -0.0119, "rho": 0.0084, "theo": 0.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T15:31:05", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "ELAN261120P00027000", "bid": 4.1, "bid_size": 17.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": -0.7633, "gamma": 0.0711, "vega": 0.0283, "theta": -0.0118, "rho": -0.0239, "theo": 4.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "ELAN261120C00028000", "bid": 0.3, "bid_size": 11.0, "ask": 0.65, "ask_size": 11.0, "iv": 0.5095, "open_interest": 0.0, "volume": 0.0, "delta": 0.1957, "gamma": 0.0594, "vega": 0.0255, "theta": -0.0107, "rho": 0.0068, "theo": 0.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "ELAN261120P00028000", "bid": 5.0, "bid_size": 15.0, "ask": 5.8, "ask_size": 11.0, "iv": 0.5022, "open_interest": 0.0, "volume": 0.0, "delta": -0.8135, "gamma": 0.062, "vega": 0.0245, "theta": -0.0105, "rho": -0.024, "theo": 5.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "ELAN261120C00029000", "bid": 0.05, "bid_size": 45.0, "ask": 0.55, "ask_size": 65.0, "iv": 0.4874, "open_interest": 4.0, "volume": 0.0, "delta": 0.157, "gamma": 0.0507, "vega": 0.0222, "theta": -0.0094, "rho": 0.0054, "theo": 0.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T10:47:30", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "ELAN261120P00029000", "bid": 5.8, "bid_size": 16.0, "ask": 6.7, "ask_size": 11.0, "iv": 0.4873, "open_interest": 0.0, "volume": 0.0, "delta": -0.8539, "gamma": 0.0535, "vega": 0.0209, "theta": -0.0092, "rho": -0.0235, "theo": 6.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ELAN261120C00030000", "bid": 0.05, "bid_size": 10.0, "ask": 0.45, "ask_size": 14.0, "iv": 0.5089, "open_interest": 2.0, "volume": 0.0, "delta": 0.1264, "gamma": 0.0429, "vega": 0.0192, "theta": -0.0083, "rho": 0.0044, "theo": 0.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-09-18T11:46:48", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "ELAN261120P00030000", "bid": 6.7, "bid_size": 37.0, "ask": 7.8, "ask_size": 19.0, "iv": 0.5361, "open_interest": 0.0, "volume": 0.0, "delta": -0.8861, "gamma": 0.0458, "vega": 0.0174, "theta": -0.008, "rho": -0.022, "theo": 7.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "ELAN261120C00031000", "bid": 0.05, "bid_size": 6.0, "ask": 0.45, "ask_size": 12.0, "iv": 0.5526, "open_interest": 0.0, "volume": 0.0, "delta": 0.1023, "gamma": 0.0361, "vega": 0.0166, "theta": -0.0073, "rho": 0.0036, "theo": 0.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "ELAN261120P00031000", "bid": 7.2, "bid_size": 75.0, "ask": 8.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9118, "gamma": 0.0392, "vega": 0.0144, "theta": -0.0068, "rho": -0.0207, "theo": 8.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "ELAN270115C00003000", "bid": 19.1, "bid_size": 10.0, "ask": 21.0, "ask_size": 10.0, "iv": 2.0092, "open_interest": 9.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0008, "vega": 0.0021, "theta": 0.0, "rho": 0.0051, "theo": 19.9986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-03-16T10:33:07", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "ELAN270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2.0, "iv": 2.3149, "open_interest": 1.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0007, "vega": 0.0021, "theta": -0.0016, "rho": -0.0006, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-01-22T11:29:57", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ELAN270115C00005000", "bid": 17.1, "bid_size": 10.0, "ask": 19.1, "ask_size": 10.0, "iv": 1.5754, "open_interest": 12.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0015, "vega": 0.0032, "theta": 0.0, "rho": 0.0104, "theo": 18.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.45, "last_trade_time": "2026-03-09T11:11:00", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "ELAN270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 78.0, "iv": 1.5316, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0014, "vega": 0.0032, "theta": -0.0019, "rho": -0.0009, "theo": 0.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ELAN270115C00008000", "bid": 14.1, "bid_size": 116.0, "ask": 16.1, "ask_size": 2.0, "iv": 1.0613, "open_interest": 39.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0032, "vega": 0.0054, "theta": -0.0004, "rho": 0.0216, "theo": 15.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.76, "last_trade_time": "2026-03-19T15:11:16", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "ELAN270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 139.0, "iv": 1.2468, "open_interest": 94.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0031, "vega": 0.0054, "theta": -0.0023, "rho": -0.0015, "theo": 0.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2025-05-07T12:47:01", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ELAN270115C00010000", "bid": 12.1, "bid_size": 156.0, "ask": 14.2, "ask_size": 10.0, "iv": 0.8876, "open_interest": 306.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0052, "vega": 0.0076, "theta": -0.001, "rho": 0.0289, "theo": 13.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-09-04T15:51:13", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "ELAN270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.8726, "open_interest": 225.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0052, "vega": 0.0075, "theta": -0.0028, "rho": -0.0021, "theo": 0.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-01-23T14:31:54", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ELAN270115C00012000", "bid": 10.4, "bid_size": 8.0, "ask": 12.2, "ask_size": 93.0, "iv": 0.8237, "open_interest": 189.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0085, "vega": 0.0106, "theta": -0.0019, "rho": 0.0349, "theo": 11.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.02, "last_trade_time": "2026-08-07T14:56:18", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "ELAN270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.7296, "open_interest": 204.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0085, "vega": 0.0107, "theta": -0.0034, "rho": -0.0031, "theo": 0.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-04-14T15:17:10", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ELAN270115C00013000", "bid": 9.5, "bid_size": 95.0, "ask": 11.2, "ask_size": 7.0, "iv": 0.7631, "open_interest": 1.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0109, "vega": 0.0127, "theta": -0.0024, "rho": 0.0375, "theo": 10.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "ELAN270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 83.0, "iv": 0.7674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.011, "vega": 0.0127, "theta": -0.0038, "rho": -0.0038, "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": 0.300000011920929}, {"option": "ELAN270115C00014000", "bid": 8.5, "bid_size": 79.0, "ask": 10.3, "ask_size": 11.0, "iv": 0.7032, "open_interest": 0.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0139, "vega": 0.0152, "theta": -0.003, "rho": 0.0398, "theo": 9.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "ELAN270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 9.0, "iv": 0.6014, "open_interest": 10.0, "volume": 0.0, "delta": -0.059, "gamma": 0.014, "vega": 0.0152, "theta": -0.0042, "rho": -0.0048, "theo": 0.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-07-06T12:50:32", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "ELAN270115C00015000", "bid": 7.7, "bid_size": 105.0, "ask": 9.3, "ask_size": 109.0, "iv": 0.6689, "open_interest": 77.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.0178, "vega": 0.0182, "theta": -0.0036, "rho": 0.0417, "theo": 8.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-08-25T09:39:11", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "ELAN270115P00015000", "bid": 0.05, "bid_size": 12.0, "ask": 0.35, "ask_size": 5.0, "iv": 0.5496, "open_interest": 85.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.018, "vega": 0.0183, "theta": -0.0047, "rho": -0.006, "theo": 0.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-14T14:45:57", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "ELAN270115C00016000", "bid": 6.9, "bid_size": 66.0, "ask": 8.3, "ask_size": 11.0, "iv": 0.6286, "open_interest": 6.0, "volume": 0.0, "delta": 0.9025, "gamma": 0.0226, "vega": 0.0217, "theta": -0.0043, "rho": 0.0432, "theo": 7.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-08-12T15:50:42", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ELAN270115P00016000", "bid": 0.05, "bid_size": 11.0, "ask": 0.45, "ask_size": 13.0, "iv": 0.5116, "open_interest": 19.0, "volume": 0.0, "delta": -0.0946, "gamma": 0.0228, "vega": 0.0218, "theta": -0.0053, "rho": -0.0075, "theo": 0.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-14T14:49:12", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "ELAN270115C00017000", "bid": 6.1, "bid_size": 81.0, "ask": 7.2, "ask_size": 74.0, "iv": 0.5656, "open_interest": 388.0, "volume": 0.0, "delta": 0.8768, "gamma": 0.0286, "vega": 0.0258, "theta": -0.0051, "rho": 0.0441, "theo": 6.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-08-14T10:01:32", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "ELAN270115P00017000", "bid": 0.25, "bid_size": 13.0, "ask": 0.7, "ask_size": 60.0, "iv": 0.5425, "open_interest": 42.0, "volume": 0.0, "delta": -0.1206, "gamma": 0.0288, "vega": 0.026, "theta": -0.006, "rho": -0.0095, "theo": 0.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-09-14T14:47:25", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ELAN270115C00018000", "bid": 5.3, "bid_size": 58.0, "ask": 6.4, "ask_size": 95.0, "iv": 0.5518, "open_interest": 11.0, "volume": 0.0, "delta": 0.8441, "gamma": 0.0355, "vega": 0.0305, "theta": -0.006, "rho": 0.0445, "theo": 5.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.55, "last_trade_time": "2026-08-27T09:55:04", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "ELAN270115P00018000", "bid": 0.35, "bid_size": 11.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.4958, "open_interest": 183.0, "volume": 0.0, "delta": -0.1537, "gamma": 0.0359, "vega": 0.0306, "theta": -0.0067, "rho": -0.012, "theo": 0.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-11T12:00:30", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ELAN270115C00019000", "bid": 4.5, "bid_size": 51.0, "ask": 5.7, "ask_size": 85.0, "iv": 0.5401, "open_interest": 2.0, "volume": 0.0, "delta": 0.8031, "gamma": 0.0433, "vega": 0.0354, "theta": -0.0068, "rho": 0.0441, "theo": 4.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.99, "last_trade_time": "2026-08-06T10:20:45", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "ELAN270115P00019000", "bid": 0.45, "bid_size": 11.0, "ask": 1.0, "ask_size": 51.0, "iv": 0.475, "open_interest": 76.0, "volume": 0.0, "delta": -0.1953, "gamma": 0.0438, "vega": 0.0357, "theta": -0.0075, "rho": -0.015, "theo": 0.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-09-03T13:57:39", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "ELAN270115C00020000", "bid": 3.8, "bid_size": 41.0, "ask": 4.9, "ask_size": 86.0, "iv": 0.5169, "open_interest": 425.0, "volume": 0.0, "delta": 0.7533, "gamma": 0.0513, "vega": 0.0404, "theta": -0.0077, "rho": 0.0428, "theo": 4.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-09-18T10:09:04", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "ELAN270115P00020000", "bid": 0.7, "bid_size": 11.0, "ask": 1.3, "ask_size": 58.0, "iv": 0.4686, "open_interest": 374.0, "volume": 0.0, "delta": -0.2458, "gamma": 0.0521, "vega": 0.0406, "theta": -0.0082, "rho": -0.0187, "theo": 1.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-17T11:27:27", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "ELAN270115C00021000", "bid": 3.1, "bid_size": 146.0, "ask": 4.0, "ask_size": 169.0, "iv": 0.4731, "open_interest": 8.0, "volume": 0.0, "delta": 0.6952, "gamma": 0.0588, "vega": 0.0448, "theta": -0.0084, "rho": 0.0407, "theo": 3.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-09-18T14:59:31", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ELAN270115P00021000", "bid": 1.0, "bid_size": 42.0, "ask": 1.45, "ask_size": 42.0, "iv": 0.4374, "open_interest": 20.0, "volume": 0.0, "delta": -0.305, "gamma": 0.0599, "vega": 0.0451, "theta": -0.0089, "rho": -0.0228, "theo": 1.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-20T09:59:15", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "ELAN270115C00022000", "bid": 2.6, "bid_size": 318.0, "ask": 3.3, "ask_size": 193.0, "iv": 0.4634, "open_interest": 368.0, "volume": 1.0, "delta": 0.6306, "gamma": 0.0649, "vega": 0.0484, "theta": -0.009, "rho": 0.0378, "theo": 2.8689, "change": 0.375, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-22T11:29:38", "percent_change": 13.7615, "prev_day_close": 2.72500002384186}, {"option": "ELAN270115P00022000", "bid": 1.35, "bid_size": 59.0, "ask": 2.0, "ask_size": 109.0, "iv": 0.4426, "open_interest": 100.0, "volume": 74.0, "delta": -0.371, "gamma": 0.0664, "vega": 0.0486, "theta": -0.0094, "rho": -0.0273, "theo": 1.6946, "change": -0.2, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-09-22T11:20:33", "percent_change": -10.8108, "prev_day_close": 1.84999996423721}, {"option": "ELAN270115C00023000", "bid": 2.2, "bid_size": 233.0, "ask": 2.95, "ask_size": 273.0, "iv": 0.4859, "open_interest": 354.0, "volume": 0.0, "delta": 0.5624, "gamma": 0.0689, "vega": 0.0506, "theta": -0.0094, "rho": 0.0344, "theo": 2.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-09-21T14:03:08", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "ELAN270115P00023000", "bid": 2.0, "bid_size": 53.0, "ask": 2.35, "ask_size": 47.0, "iv": 0.4428, "open_interest": 100.0, "volume": 83.0, "delta": -0.441, "gamma": 0.0707, "vega": 0.0506, "theta": -0.0097, "rho": -0.0317, "theo": 2.162, "change": -0.25, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-22T11:20:33", "percent_change": -10.6383, "prev_day_close": 2.35000002384186}, {"option": "ELAN270115C00024000", "bid": 1.6, "bid_size": 84.0, "ask": 2.2, "ask_size": 99.0, "iv": 0.4364, "open_interest": 63.0, "volume": 0.0, "delta": 0.4939, "gamma": 0.0703, "vega": 0.0512, "theta": -0.0095, "rho": 0.0307, "theo": 1.9024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-09-21T11:59:34", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ELAN270115P00024000", "bid": 2.55, "bid_size": 52.0, "ask": 2.9, "ask_size": 42.0, "iv": 0.439, "open_interest": 18.0, "volume": 0.0, "delta": -0.5115, "gamma": 0.0726, "vega": 0.0511, "theta": -0.0097, "rho": -0.0358, "theo": 2.7141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-15T11:18:15", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "ELAN270115C00025000", "bid": 1.3, "bid_size": 279.0, "ask": 1.75, "ask_size": 100.0, "iv": 0.4336, "open_interest": 913.0, "volume": 0.0, "delta": 0.4282, "gamma": 0.0693, "vega": 0.0504, "theta": -0.0094, "rho": 0.0269, "theo": 1.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T11:53:25", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ELAN270115P00025000", "bid": 2.85, "bid_size": 21.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.4118, "open_interest": 103.0, "volume": 0.0, "delta": -0.5796, "gamma": 0.0721, "vega": 0.05, "theta": -0.0095, "rho": -0.0393, "theo": 3.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-09-17T11:37:26", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "ELAN270115C00026000", "bid": 1.15, "bid_size": 13.0, "ask": 1.45, "ask_size": 90.0, "iv": 0.4493, "open_interest": 61.0, "volume": 0.0, "delta": 0.3676, "gamma": 0.0664, "vega": 0.0485, "theta": -0.009, "rho": 0.0233, "theo": 1.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T11:55:45", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ELAN270115P00026000", "bid": 3.7, "bid_size": 62.0, "ask": 4.4, "ask_size": 55.0, "iv": 0.4378, "open_interest": 2.0, "volume": 0.0, "delta": -0.6429, "gamma": 0.0696, "vega": 0.0477, "theta": -0.0091, "rho": -0.042, "theo": 4.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-08-26T11:50:54", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "ELAN270115C00027000", "bid": 0.7, "bid_size": 322.0, "ask": 1.15, "ask_size": 96.0, "iv": 0.4226, "open_interest": 496.0, "volume": 10.0, "delta": 0.3133, "gamma": 0.0621, "vega": 0.0456, "theta": -0.0086, "rho": 0.02, "theo": 1.0014, "change": 0.105, "open": 1.0, "high": 1.0, "low": 0.98, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-09-22T12:49:28", "percent_change": 12.0, "prev_day_close": 0.875}, {"option": "ELAN270115P00027000", "bid": 4.4, "bid_size": 60.0, "ask": 5.3, "ask_size": 41.0, "iv": 0.449, "open_interest": 16.0, "volume": 0.0, "delta": -0.7, "gamma": 0.0658, "vega": 0.0443, "theta": -0.0086, "rho": -0.0431, "theo": 4.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-02T11:23:55", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "ELAN270115C00028000", "bid": 0.75, "bid_size": 1.0, "ask": 0.9, "ask_size": 70.0, "iv": 0.4467, "open_interest": 196.0, "volume": 14.0, "delta": 0.2657, "gamma": 0.057, "vega": 0.0423, "theta": -0.008, "rho": 0.0171, "theo": 0.8097, "change": 0.075, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-22T11:18:15", "percent_change": 11.1111, "prev_day_close": 0.675000011920929}, {"option": "ELAN270115P00028000", "bid": 5.2, "bid_size": 52.0, "ask": 6.0, "ask_size": 47.0, "iv": 0.4382, "open_interest": 21.0, "volume": 0.0, "delta": -0.7506, "gamma": 0.0612, "vega": 0.0402, "theta": -0.0079, "rho": -0.0438, "theo": 5.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-09-02T11:47:28", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "ELAN270115C00029000", "bid": 0.45, "bid_size": 49.0, "ask": 0.9, "ask_size": 102.0, "iv": 0.452, "open_interest": 33.0, "volume": 0.0, "delta": 0.2247, "gamma": 0.0516, "vega": 0.0387, "theta": -0.0074, "rho": 0.0145, "theo": 0.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-03T12:15:05", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ELAN270115P00029000", "bid": 6.0, "bid_size": 60.0, "ask": 6.9, "ask_size": 48.0, "iv": 0.4412, "open_interest": 11.0, "volume": 0.0, "delta": -0.7948, "gamma": 0.0562, "vega": 0.0358, "theta": -0.0073, "rho": -0.0431, "theo": 6.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-07-30T14:51:05", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "ELAN270115C00030000", "bid": 0.35, "bid_size": 67.0, "ask": 0.6, "ask_size": 62.0, "iv": 0.4344, "open_interest": 533.0, "volume": 0.0, "delta": 0.1897, "gamma": 0.0462, "vega": 0.035, "theta": -0.0067, "rho": 0.0123, "theo": 0.5339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T15:23:52", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "ELAN270115P00030000", "bid": 6.9, "bid_size": 39.0, "ask": 7.8, "ask_size": 33.0, "iv": 0.4501, "open_interest": 395.0, "volume": 0.0, "delta": -0.833, "gamma": 0.0512, "vega": 0.0316, "theta": -0.0066, "rho": -0.0418, "theo": 7.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-04-16T13:00:17", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ELAN270115C00031000", "bid": 0.05, "bid_size": 12.0, "ask": 0.65, "ask_size": 43.0, "iv": 0.4278, "open_interest": 122.0, "volume": 0.0, "delta": 0.1601, "gamma": 0.0411, "vega": 0.0315, "theta": -0.0061, "rho": 0.0104, "theo": 0.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-02T13:36:10", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "ELAN270115P00031000", "bid": 7.4, "bid_size": 58.0, "ask": 8.8, "ask_size": 12.0, "iv": 0.3775, "open_interest": 0.0, "volume": 0.0, "delta": -0.8658, "gamma": 0.0464, "vega": 0.027, "theta": -0.0059, "rho": -0.0389, "theo": 8.2659, "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": 8.7000002861023}, {"option": "ELAN270115C00032000", "bid": 0.05, "bid_size": 10.0, "ask": 0.6, "ask_size": 11.0, "iv": 0.4498, "open_interest": 87.0, "volume": 0.0, "delta": 0.1351, "gamma": 0.0362, "vega": 0.0281, "theta": -0.0055, "rho": 0.0088, "theo": 0.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-31T15:37:08", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "ELAN270115P00032000", "bid": 8.3, "bid_size": 72.0, "ask": 9.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.894, "gamma": 0.0417, "vega": 0.0226, "theta": -0.0052, "rho": -0.0355, "theo": 9.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "ELAN270115C00033000", "bid": 0.05, "bid_size": 11.0, "ask": 0.5, "ask_size": 43.0, "iv": 0.4589, "open_interest": 141.0, "volume": 0.0, "delta": 0.1142, "gamma": 0.0319, "vega": 0.025, "theta": -0.0049, "rho": 0.0074, "theo": 0.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-08-26T12:55:15", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "ELAN270115P00033000", "bid": 9.1, "bid_size": 146.0, "ask": 11.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.0375, "vega": 0.0186, "theta": -0.0045, "rho": -0.0308, "theo": 10.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "ELAN270115C00034000", "bid": 0.05, "bid_size": 10.0, "ask": 0.5, "ask_size": 68.0, "iv": 0.4862, "open_interest": 45.0, "volume": 0.0, "delta": 0.0966, "gamma": 0.0279, "vega": 0.0222, "theta": -0.0044, "rho": 0.0063, "theo": 0.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-25T13:49:26", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "ELAN270115P00034000", "bid": 10.1, "bid_size": 149.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.939, "gamma": 0.0342, "vega": 0.0148, "theta": -0.0038, "rho": -0.0273, "theo": 11.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "ELAN270115C00035000", "bid": 0.15, "bid_size": 40.0, "ask": 0.55, "ask_size": 94.0, "iv": 0.5438, "open_interest": 253.0, "volume": 0.0, "delta": 0.0818, "gamma": 0.0244, "vega": 0.0196, "theta": -0.0039, "rho": 0.0054, "theo": 0.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-21T12:37:32", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "ELAN270115P00035000", "bid": 11.0, "bid_size": 148.0, "ask": 13.0, "ask_size": 76.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.0313, "vega": 0.0106, "theta": -0.0033, "rho": -0.0196, "theo": 12.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-03-02T13:18:17", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "ELAN270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 87.0, "iv": 0.5871, "open_interest": 37.0, "volume": 0.0, "delta": 0.0368, "gamma": 0.0124, "vega": 0.0105, "theta": -0.0022, "rho": 0.0024, "theo": 0.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-06-26T15:13:48", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ELAN270115P00040000", "bid": 16.0, "bid_size": 116.0, "ask": 18.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 17.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-08-10T12:24:53", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "ELAN270416C00015000", "bid": 8.3, "bid_size": 81.0, "ask": 9.6, "ask_size": 78.0, "iv": 0.5855, "open_interest": 0.0, "volume": 0.0, "delta": 0.9005, "gamma": 0.0182, "vega": 0.0302, "theta": -0.0024, "rho": 0.0672, "theo": 8.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "ELAN270416P00015000", "bid": 0.25, "bid_size": 12.0, "ask": 0.8, "ask_size": 56.0, "iv": 0.55, "open_interest": 1.0, "volume": 0.0, "delta": -0.1003, "gamma": 0.0185, "vega": 0.0305, "theta": -0.004, "rho": -0.0146, "theo": 0.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-09-01T15:39:18", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "ELAN270416C00016000", "bid": 7.5, "bid_size": 69.0, "ask": 8.7, "ask_size": 85.0, "iv": 0.5576, "open_interest": 0.0, "volume": 0.0, "delta": 0.8769, "gamma": 0.022, "vega": 0.0352, "theta": -0.003, "rho": 0.069, "theo": 8.0138, "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": 7.60000014305115}, {"option": "ELAN270416P00016000", "bid": 0.35, "bid_size": 10.0, "ask": 0.95, "ask_size": 11.0, "iv": 0.5267, "open_interest": 0.0, "volume": 0.0, "delta": -0.1244, "gamma": 0.0224, "vega": 0.0355, "theta": -0.0045, "rho": -0.0179, "theo": 0.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "ELAN270416C00017000", "bid": 6.7, "bid_size": 61.0, "ask": 8.0, "ask_size": 98.0, "iv": 0.5502, "open_interest": 0.0, "volume": 0.0, "delta": 0.8489, "gamma": 0.0262, "vega": 0.0405, "theta": -0.0037, "rho": 0.0699, "theo": 7.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "ELAN270416P00017000", "bid": 0.5, "bid_size": 10.0, "ask": 1.15, "ask_size": 14.0, "iv": 0.511, "open_interest": 0.0, "volume": 0.0, "delta": -0.153, "gamma": 0.0268, "vega": 0.0408, "theta": -0.005, "rho": -0.0218, "theo": 0.8404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "ELAN270416C00018000", "bid": 6.0, "bid_size": 48.0, "ask": 7.1, "ask_size": 73.0, "iv": 0.524, "open_interest": 0.0, "volume": 0.0, "delta": 0.8162, "gamma": 0.0308, "vega": 0.0459, "theta": -0.0043, "rho": 0.07, "theo": 6.4334, "change": 0.0, "open": 0.0, "high": 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": "ELAN270416P00018000", "bid": 0.7, "bid_size": 10.0, "ask": 1.4, "ask_size": 15.0, "iv": 0.4996, "open_interest": 1.0, "volume": 0.0, "delta": -0.1866, "gamma": 0.0315, "vega": 0.0464, "theta": -0.0055, "rho": -0.0263, "theo": 1.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-18T15:55:42", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "ELAN270416C00019000", "bid": 5.2, "bid_size": 71.0, "ask": 6.2, "ask_size": 61.0, "iv": 0.484, "open_interest": 4.0, "volume": 0.0, "delta": 0.7789, "gamma": 0.0353, "vega": 0.0512, "theta": -0.005, "rho": 0.0693, "theo": 5.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.61, "last_trade_time": "2026-09-18T13:59:09", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "ELAN270416P00019000", "bid": 1.05, "bid_size": 10.0, "ask": 1.7, "ask_size": 9.0, "iv": 0.5002, "open_interest": 2.0, "volume": 0.0, "delta": -0.2249, "gamma": 0.0363, "vega": 0.0517, "theta": -0.006, "rho": -0.0313, "theo": 1.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-15T14:33:28", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "ELAN270416C00020000", "bid": 4.5, "bid_size": 14.0, "ask": 5.8, "ask_size": 79.0, "iv": 0.4955, "open_interest": 3.0, "volume": 0.0, "delta": 0.7374, "gamma": 0.0397, "vega": 0.0562, "theta": -0.0055, "rho": 0.0677, "theo": 5.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-09-18T13:59:09", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ELAN270416P00020000", "bid": 1.5, "bid_size": 57.0, "ask": 1.7, "ask_size": 64.0, "iv": 0.474, "open_interest": 47.0, "volume": 0.0, "delta": -0.2679, "gamma": 0.041, "vega": 0.0566, "theta": -0.0064, "rho": -0.0368, "theo": 1.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-09-21T10:38:15", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "ELAN270416C00021000", "bid": 4.0, "bid_size": 45.0, "ask": 4.8, "ask_size": 53.0, "iv": 0.464, "open_interest": 14.0, "volume": 0.0, "delta": 0.6923, "gamma": 0.0437, "vega": 0.0606, "theta": -0.006, "rho": 0.0653, "theo": 4.4032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-14T11:30:40", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "ELAN270416P00021000", "bid": 1.65, "bid_size": 25.0, "ask": 2.05, "ask_size": 60.0, "iv": 0.447, "open_interest": 0.0, "volume": 0.0, "delta": -0.3148, "gamma": 0.0454, "vega": 0.061, "theta": -0.0067, "rho": -0.0426, "theo": 1.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "ELAN270416C00022000", "bid": 3.5, "bid_size": 43.0, "ask": 4.4, "ask_size": 52.0, "iv": 0.4749, "open_interest": 10.0, "volume": 0.0, "delta": 0.6444, "gamma": 0.0471, "vega": 0.0642, "theta": -0.0064, "rho": 0.0623, "theo": 3.8344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.82, "last_trade_time": "2026-08-26T11:10:25", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "ELAN270416P00022000", "bid": 2.25, "bid_size": 31.0, "ask": 2.45, "ask_size": 52.0, "iv": 0.4536, "open_interest": 1.0, "volume": 0.0, "delta": -0.3647, "gamma": 0.0492, "vega": 0.0645, "theta": -0.007, "rho": -0.0483, "theo": 2.3716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-15T11:46:18", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "ELAN270416C00023000", "bid": 3.0, "bid_size": 10.0, "ask": 4.0, "ask_size": 81.0, "iv": 0.4775, "open_interest": 0.0, "volume": 0.0, "delta": 0.595, "gamma": 0.0496, "vega": 0.0668, "theta": -0.0067, "rho": 0.0587, "theo": 3.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "ELAN270416P00023000", "bid": 2.45, "bid_size": 10.0, "ask": 2.9, "ask_size": 58.0, "iv": 0.4253, "open_interest": 2.0, "volume": 0.0, "delta": -0.4166, "gamma": 0.0522, "vega": 0.0668, "theta": -0.0072, "rho": -0.054, "theo": 2.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-09-15T11:54:12", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "ELAN270416C00024000", "bid": 2.55, "bid_size": 39.0, "ask": 3.0, "ask_size": 47.0, "iv": 0.4327, "open_interest": 5.0, "volume": 0.0, "delta": 0.5451, "gamma": 0.0513, "vega": 0.0683, "theta": -0.0069, "rho": 0.0547, "theo": 2.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-09-09T10:06:58", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ELAN270416P00024000", "bid": 3.2, "bid_size": 11.0, "ask": 3.5, "ask_size": 72.0, "iv": 0.4417, "open_interest": 0.0, "volume": 0.0, "delta": -0.4694, "gamma": 0.0544, "vega": 0.068, "theta": -0.0072, "rho": -0.0594, "theo": 3.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "ELAN270416C00025000", "bid": 2.25, "bid_size": 358.0, "ask": 2.55, "ask_size": 61.0, "iv": 0.4332, "open_interest": 23.0, "volume": 0.0, "delta": 0.4959, "gamma": 0.052, "vega": 0.0687, "theta": -0.007, "rho": 0.0506, "theo": 2.4658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-21T12:48:27", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "ELAN270416P00025000", "bid": 3.6, "bid_size": 10.0, "ask": 4.1, "ask_size": 41.0, "iv": 0.4248, "open_interest": 1.0, "volume": 0.0, "delta": -0.5219, "gamma": 0.0557, "vega": 0.0679, "theta": -0.0072, "rho": -0.0639, "theo": 3.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-15T11:41:10", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "ELAN270416C00026000", "bid": 1.85, "bid_size": 44.0, "ask": 2.2, "ask_size": 79.0, "iv": 0.427, "open_interest": 3.0, "volume": 0.0, "delta": 0.4484, "gamma": 0.0519, "vega": 0.0682, "theta": -0.0069, "rho": 0.0464, "theo": 2.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-10T15:10:04", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "ELAN270416P00026000", "bid": 4.3, "bid_size": 10.0, "ask": 5.2, "ask_size": 11.0, "iv": 0.4602, "open_interest": 1.0, "volume": 0.0, "delta": -0.5732, "gamma": 0.0561, "vega": 0.0667, "theta": -0.007, "rho": -0.0672, "theo": 4.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-15T12:30:20", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ELAN270416C00027000", "bid": 1.7, "bid_size": 51.0, "ask": 1.9, "ask_size": 58.0, "iv": 0.4369, "open_interest": 0.0, "volume": 0.0, "delta": 0.4031, "gamma": 0.0509, "vega": 0.0667, "theta": -0.0068, "rho": 0.0421, "theo": 1.8112, "change": 0.0, "open": 0.0, "high": 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": "ELAN270416P00027000", "bid": 5.0, "bid_size": 61.0, "ask": 5.9, "ask_size": 65.0, "iv": 0.4599, "open_interest": 0.0, "volume": 0.0, "delta": -0.6225, "gamma": 0.0558, "vega": 0.0645, "theta": -0.0068, "rho": -0.0703, "theo": 5.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ELAN270416C00028000", "bid": 1.35, "bid_size": 125.0, "ask": 1.65, "ask_size": 83.0, "iv": 0.43, "open_interest": 0.0, "volume": 10.0, "delta": 0.3608, "gamma": 0.0494, "vega": 0.0646, "theta": -0.0066, "rho": 0.0381, "theo": 1.549, "change": 0.115, "open": 1.54, "high": 1.54, "low": 1.54, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-09-22T12:54:17", "percent_change": 8.07018, "prev_day_close": 1.42499995231628}, {"option": "ELAN270416P00028000", "bid": 5.7, "bid_size": 67.0, "ask": 6.6, "ask_size": 65.0, "iv": 0.4534, "open_interest": 0.0, "volume": 0.0, "delta": -0.6694, "gamma": 0.0549, "vega": 0.0612, "theta": -0.0065, "rho": -0.0716, "theo": 6.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ELAN270416C00029000", "bid": 1.05, "bid_size": 73.0, "ask": 1.4, "ask_size": 85.0, "iv": 0.4211, "open_interest": 0.0, "volume": 0.0, "delta": 0.3216, "gamma": 0.0473, "vega": 0.0618, "theta": -0.0063, "rho": 0.0342, "theo": 1.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "ELAN270416P00029000", "bid": 6.4, "bid_size": 57.0, "ask": 7.4, "ask_size": 49.0, "iv": 0.4486, "open_interest": 0.0, "volume": 0.0, "delta": -0.7133, "gamma": 0.0535, "vega": 0.0574, "theta": -0.0061, "rho": -0.0715, "theo": 6.8346, "change": 0.0, "open": 0.0, "high": 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": "ELAN270416C00030000", "bid": 0.95, "bid_size": 24.0, "ask": 1.2, "ask_size": 83.0, "iv": 0.4319, "open_interest": 12.0, "volume": 0.0, "delta": 0.2858, "gamma": 0.0448, "vega": 0.0587, "theta": -0.006, "rho": 0.0306, "theo": 1.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-08-25T13:58:58", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "ELAN270416P00030000", "bid": 6.9, "bid_size": 37.0, "ask": 8.3, "ask_size": 18.0, "iv": 0.4271, "open_interest": 0.0, "volume": 0.0, "delta": -0.7542, "gamma": 0.0517, "vega": 0.0528, "theta": -0.0057, "rho": -0.0712, "theo": 7.653, "change": 0.0, "open": 0.0, "high": 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": "ELAN270416C00031000", "bid": 0.55, "bid_size": 48.0, "ask": 1.45, "ask_size": 63.0, "iv": 0.4436, "open_interest": 368.0, "volume": 0.0, "delta": 0.2534, "gamma": 0.0422, "vega": 0.0553, "theta": -0.0057, "rho": 0.0273, "theo": 0.9674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-09-03T11:00:57", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ELAN270416P00031000", "bid": 7.8, "bid_size": 41.0, "ask": 9.1, "ask_size": 11.0, "iv": 0.4262, "open_interest": 0.0, "volume": 0.0, "delta": -0.7921, "gamma": 0.0498, "vega": 0.0474, "theta": -0.0053, "rho": -0.0667, "theo": 8.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "ELAN270416C00032000", "bid": 0.45, "bid_size": 43.0, "ask": 1.25, "ask_size": 49.0, "iv": 0.4428, "open_interest": 2.0, "volume": 0.0, "delta": 0.2242, "gamma": 0.0394, "vega": 0.0517, "theta": -0.0053, "rho": 0.0243, "theo": 0.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-09-03T10:55:09", "percent_change": 0.0, "prev_day_close": 0.775000020861626}, {"option": "ELAN270416P00032000", "bid": 8.7, "bid_size": 43.0, "ask": 10.1, "ask_size": 12.0, "iv": 0.443, "open_interest": 0.0, "volume": 0.0, "delta": -0.8267, "gamma": 0.0475, "vega": 0.0426, "theta": -0.0048, "rho": -0.0645, "theo": 9.3807, "change": 0.0, "open": 0.0, "high": 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": "ELAN270416C00035000", "bid": 0.15, "bid_size": 11.0, "ask": 0.9, "ask_size": 55.0, "iv": 0.4428, "open_interest": 6.0, "volume": 0.0, "delta": 0.1543, "gamma": 0.031, "vega": 0.0412, "theta": -0.0042, "rho": 0.0169, "theo": 0.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-09-01T12:49:34", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "ELAN270416P00035000", "bid": 11.6, "bid_size": 64.0, "ask": 12.9, "ask_size": 15.0, "iv": 0.4777, "open_interest": 0.0, "volume": 0.0, "delta": -0.9146, "gamma": 0.0408, "vega": 0.0242, "theta": -0.0035, "rho": -0.0421, "theo": 12.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}], "symbol": "ELAN", "security_type": "stock", "exchange_id": 3, "current_price": 22.93, "price_change": 0.5, "price_change_percent": 2.2292, "bid": 22.77, "ask": 23.1, "bid_size": 100, "ask_size": 500, "open": 22.53, "high": 23.18, "low": 22.51, "close": 22.93, "prev_day_close": 22.43, "volume": 5608801, "iv30": 43.368, "iv30_change": 0.769, "iv30_change_percent": 1.8052, "seqno": 17324673856, "last_trade_time": "2026-09-22T15:59:59", "tick": "down"}, "symbol": "ELAN"}