{"timestamp": "2026-09-20 23:49:47", "data": {"options": [{"option": "EOLS261016C00002500", "bid": 3.1, "bid_size": 26.0, "ask": 8.0, "ask_size": 10.0, "iv": 3.2675, "open_interest": 16.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0069, "vega": 0.0007, "theta": -0.0025, "rho": 0.0018, "theo": 5.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-07-16T14:24:45", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "EOLS261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 125.0, "iv": 5.9753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0069, "vega": 0.0007, "theta": -0.0025, "rho": -0.0001, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 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": "EOLS261016C00005000", "bid": 2.3, "bid_size": 12.0, "ask": 3.8, "ask_size": 20.0, "iv": 1.488, "open_interest": 25.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0435, "vega": 0.0023, "theta": -0.0044, "rho": 0.0035, "theo": 2.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.99, "last_trade_time": "2026-09-04T11:32:20", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "EOLS261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 46.0, "iv": 0.933, "open_interest": 188.0, "volume": 2.0, "delta": -0.0512, "gamma": 0.0436, "vega": 0.0023, "theta": -0.0044, "rho": -0.0003, "theo": 0.0571, "change": -0.025, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T12:58:23", "percent_change": -33.3333, "prev_day_close": 0.025000000372529}, {"option": "EOLS261016C00007500", "bid": 0.5, "bid_size": 22.0, "ask": 1.1, "ask_size": 40.0, "iv": 0.6934, "open_interest": 249.0, "volume": 6.0, "delta": 0.6649, "gamma": 0.3242, "vega": 0.008, "theta": -0.0074, "rho": 0.0035, "theo": 0.6575, "change": -0.01, "open": 0.93, "high": 0.93, "low": 0.8, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-09-18T13:19:44", "percent_change": -1.17647, "prev_day_close": 0.799999982118606}, {"option": "EOLS261016P00007500", "bid": 0.05, "bid_size": 39.0, "ask": 0.4, "ask_size": 60.0, "iv": 0.4552, "open_interest": 52.0, "volume": 0.0, "delta": -0.3404, "gamma": 0.3282, "vega": 0.008, "theta": -0.0075, "rho": -0.0018, "theo": 0.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-09-10T13:23:46", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "EOLS261016C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 22.0, "iv": 0.5988, "open_interest": 243.0, "volume": 1.0, "delta": 0.1444, "gamma": 0.1422, "vega": 0.0049, "theta": -0.0064, "rho": 0.0008, "theo": 0.1059, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T13:24:09", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "EOLS261016P00010000", "bid": 1.45, "bid_size": 14.0, "ask": 2.75, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8686, "gamma": 0.1484, "vega": 0.0046, "theta": -0.0066, "rho": -0.0032, "theo": 2.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-10T11:48:28", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "EOLS261016C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 130.0, "iv": 1.987, "open_interest": 0.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.0582, "vega": 0.0028, "theta": -0.0048, "rho": 0.0003, "theo": 0.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EOLS261016P00012500", "bid": 3.7, "bid_size": 14.0, "ask": 5.3, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.948, "gamma": 0.0617, "vega": 0.0023, "theta": -0.0052, "rho": -0.0026, "theo": 4.6833, "change": 0.0, "open": 0.0, "high": 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": "EOLS261016C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 125.0, "iv": 2.7445, "open_interest": 0.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0326, "vega": 0.0018, "theta": -0.0038, "rho": 0.0002, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 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": "EOLS261016P00015000", "bid": 5.8, "bid_size": 55.0, "ask": 9.2, "ask_size": 23.0, "iv": 2.0584, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0335, "vega": 0.0012, "theta": -0.004, "rho": -0.0018, "theo": 7.1687, "change": 0.0, "open": 0.0, "high": 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": "EOLS261120C00002500", "bid": 3.1, "bid_size": 56.0, "ask": 8.0, "ask_size": 20.0, "iv": 1.9816, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0125, "vega": 0.0029, "theta": -0.0049, "rho": 0.0035, "theo": 5.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "EOLS261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 65.0, "iv": 3.3947, "open_interest": 0.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0126, "vega": 0.0029, "theta": -0.0049, "rho": -0.0008, "theo": 0.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "EOLS261120C00005000", "bid": 2.3, "bid_size": 19.0, "ask": 3.9, "ask_size": 19.0, "iv": 0.9721, "open_interest": 0.0, "volume": 0.0, "delta": 0.8864, "gamma": 0.0508, "vega": 0.0066, "theta": -0.0064, "rho": 0.0065, "theo": 3.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "EOLS261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2.0, "iv": 1.1378, "open_interest": 0.0, "volume": 1.0, "delta": -0.1221, "gamma": 0.0511, "vega": 0.0066, "theta": -0.0064, "rho": -0.002, "theo": 0.3011, "change": 0.02, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-09-18T09:56:18", "percent_change": 8.0, "prev_day_close": 0.25}, {"option": "EOLS261120C00007500", "bid": 0.75, "bid_size": 40.0, "ask": 1.8, "ask_size": 43.0, "iv": 0.8094, "open_interest": 0.0, "volume": 1.0, "delta": 0.6449, "gamma": 0.1716, "vega": 0.0123, "theta": -0.0066, "rho": 0.0069, "theo": 1.1047, "change": 0.37, "open": 1.32, "high": 1.32, "low": 1.32, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-09-18T09:56:18", "percent_change": 38.9474, "prev_day_close": 1.27500000596046}, {"option": "EOLS261120P00007500", "bid": 0.6, "bid_size": 39.0, "ask": 0.75, "ask_size": 94.0, "iv": 0.6948, "open_interest": 0.0, "volume": 5.0, "delta": -0.3684, "gamma": 0.1753, "vega": 0.0123, "theta": -0.0067, "rho": -0.005, "theo": 0.6458, "change": 0.05, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T13:19:03", "percent_change": 9.09091, "prev_day_close": 0.675000011920929}, {"option": "EOLS261120C00010000", "bid": 0.25, "bid_size": 7.0, "ask": 0.4, "ask_size": 93.0, "iv": 0.7057, "open_interest": 5000.0, "volume": 2.0, "delta": 0.2702, "gamma": 0.1433, "vega": 0.0108, "theta": -0.006, "rho": 0.0031, "theo": 0.3256, "change": -0.55, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T13:01:25", "percent_change": -73.3333, "prev_day_close": 0.325000002980232}, {"option": "EOLS261120P00010000", "bid": 1.7, "bid_size": 17.0, "ask": 2.85, "ask_size": 32.0, "iv": 0.5987, "open_interest": 0.0, "volume": 0.0, "delta": -0.7556, "gamma": 0.1516, "vega": 0.0102, "theta": -0.0064, "rho": -0.0082, "theo": 2.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "EOLS261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 94.0, "iv": 2.7207, "open_interest": 0.0, "volume": 0.0, "delta": 0.1642, "gamma": 0.0825, "vega": 0.0081, "theta": -0.0058, "rho": 0.0018, "theo": 0.2158, "change": 0.0, "open": 0.0, "high": 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": "EOLS261120P00012500", "bid": 3.7, "bid_size": 19.0, "ask": 5.3, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8634, "gamma": 0.0889, "vega": 0.007, "theta": -0.0063, "rho": -0.0084, "theo": 4.773, "change": 0.0, "open": 0.0, "high": 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": "EOLS261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 65.0, "iv": 2.4281, "open_interest": 0.0, "volume": 0.0, "delta": 0.1221, "gamma": 0.057, "vega": 0.0066, "theta": -0.0056, "rho": 0.0014, "theo": 0.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "EOLS261120P00015000", "bid": 5.8, "bid_size": 55.0, "ask": 9.4, "ask_size": 14.0, "iv": 1.5404, "open_interest": 0.0, "volume": 0.0, "delta": -0.9064, "gamma": 0.0629, "vega": 0.0053, "theta": -0.0062, "rho": -0.0082, "theo": 7.2333, "change": 0.0, "open": 0.0, "high": 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": "EOLS261218C00002500", "bid": 4.1, "bid_size": 55.0, "ask": 6.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0125, "vega": 0.0035, "theta": -0.0034, "rho": 0.005, "theo": 5.6126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "EOLS261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 65.0, "iv": 2.8841, "open_interest": 0.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0125, "vega": 0.0035, "theta": -0.0034, "rho": -0.0012, "theo": 0.1713, "change": 0.0, "open": 0.0, "high": 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": "EOLS261218C00005000", "bid": 1.0, "bid_size": 55.0, "ask": 5.5, "ask_size": 32.0, "iv": 0.9937, "open_interest": 0.0, "volume": 0.0, "delta": 0.8864, "gamma": 0.0501, "vega": 0.008, "theta": -0.0045, "rho": 0.0093, "theo": 3.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "EOLS261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 35.0, "iv": 1.6504, "open_interest": 0.0, "volume": 0.0, "delta": -0.1232, "gamma": 0.0505, "vega": 0.008, "theta": -0.0046, "rho": -0.0029, "theo": 0.3116, "change": 0.0, "open": 0.0, "high": 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": "EOLS261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.5259, "open_interest": 0.0, "volume": 0.0, "delta": 0.649, "gamma": 0.158, "vega": 0.0148, "theta": -0.0049, "rho": 0.0098, "theo": 1.1912, "change": 0.0, "open": 0.0, "high": 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": "EOLS261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 25.0, "iv": 0.6376, "open_interest": 0.0, "volume": 0.0, "delta": -0.3662, "gamma": 0.1624, "vega": 0.0148, "theta": -0.005, "rho": -0.0072, "theo": 0.7016, "change": 0.0, "open": 0.0, "high": 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": "EOLS261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 26.0, "iv": 1.169, "open_interest": 0.0, "volume": 0.0, "delta": 0.313, "gamma": 0.1356, "vega": 0.014, "theta": -0.0051, "rho": 0.005, "theo": 0.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "EOLS261218P00010000", "bid": 1.15, "bid_size": 55.0, "ask": 3.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7154, "gamma": 0.1445, "vega": 0.0132, "theta": -0.0054, "rho": -0.0118, "theo": 2.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "EOLS261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 18.0, "iv": 1.0623, "open_interest": 0.0, "volume": 0.0, "delta": 0.2057, "gamma": 0.0852, "vega": 0.0112, "theta": -0.0052, "rho": 0.0032, "theo": 0.313, "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": 0.375}, {"option": "EOLS261218P00012500", "bid": 3.3, "bid_size": 55.0, "ask": 5.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8257, "gamma": 0.0926, "vega": 0.0099, "theta": -0.0056, "rho": -0.013, "theo": 4.8315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "EOLS261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 9.0, "iv": 1.2782, "open_interest": 0.0, "volume": 0.0, "delta": 0.1599, "gamma": 0.0619, "vega": 0.0095, "theta": -0.0052, "rho": 0.0024, "theo": 0.2606, "change": 0.0, "open": 0.0, "high": 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": "EOLS261218P00015000", "bid": 4.6, "bid_size": 43.0, "ask": 9.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8733, "gamma": 0.0687, "vega": 0.0079, "theta": -0.0058, "rho": -0.0134, "theo": 7.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "EOLS270115C00002500", "bid": 4.6, "bid_size": 6.0, "ask": 6.7, "ask_size": 14.0, "iv": 1.8331, "open_interest": 3.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0129, "vega": 0.0044, "theta": -0.0031, "rho": 0.0057, "theo": 5.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-06T09:55:59", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "EOLS270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 2.3852, "open_interest": 0.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0128, "vega": 0.0044, "theta": -0.0031, "rho": -0.0018, "theo": 0.2188, "change": 0.0, "open": 0.0, "high": 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": "EOLS270115C00005000", "bid": 2.2, "bid_size": 23.0, "ask": 4.2, "ask_size": 23.0, "iv": 0.8847, "open_interest": 2.0, "volume": 0.0, "delta": 0.8632, "gamma": 0.0489, "vega": 0.0097, "theta": -0.004, "rho": 0.0115, "theo": 3.2917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-07-15T14:38:11", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "EOLS270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 7.0, "iv": 1.2091, "open_interest": 7.0, "volume": 0.0, "delta": -0.135, "gamma": 0.0493, "vega": 0.0097, "theta": -0.004, "rho": -0.0043, "theo": 0.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-08T13:44:32", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EOLS270115C00007500", "bid": 1.05, "bid_size": 24.0, "ask": 1.5, "ask_size": 9.0, "iv": 0.6037, "open_interest": 1677.0, "volume": 0.0, "delta": 0.6322, "gamma": 0.1332, "vega": 0.0168, "theta": -0.0044, "rho": 0.0121, "theo": 1.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-09-15T13:06:21", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "EOLS270115P00007500", "bid": 0.5, "bid_size": 10.0, "ask": 1.25, "ask_size": 25.0, "iv": 0.6222, "open_interest": 90.0, "volume": 0.0, "delta": -0.3696, "gamma": 0.1357, "vega": 0.0169, "theta": -0.0045, "rho": -0.0103, "theo": 0.8817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-02T14:53:06", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "EOLS270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 25.0, "iv": 0.6941, "open_interest": 1427.0, "volume": 0.0, "delta": 0.3248, "gamma": 0.1265, "vega": 0.0161, "theta": -0.0042, "rho": 0.0068, "theo": 0.4953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-15T09:49:37", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "EOLS270115P00010000", "bid": 1.8, "bid_size": 16.0, "ask": 3.4, "ask_size": 23.0, "iv": 0.6617, "open_interest": 2.0, "volume": 0.0, "delta": -0.6864, "gamma": 0.1328, "vega": 0.0157, "theta": -0.0045, "rho": -0.0168, "theo": 2.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-06-17T09:53:13", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "EOLS270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 25.0, "iv": 0.6322, "open_interest": 6030.0, "volume": 0.0, "delta": 0.2, "gamma": 0.083, "vega": 0.0125, "theta": -0.0039, "rho": 0.0041, "theo": 0.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-09T15:21:22", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "EOLS270115P00012500", "bid": 3.8, "bid_size": 8.0, "ask": 5.6, "ask_size": 9.0, "iv": 0.5804, "open_interest": 4.0, "volume": 0.0, "delta": -0.8179, "gamma": 0.0902, "vega": 0.0116, "theta": -0.0042, "rho": -0.0181, "theo": 4.8529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-06-17T14:05:28", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "EOLS270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1.0, "iv": 0.939, "open_interest": 0.0, "volume": 0.0, "delta": 0.1441, "gamma": 0.0592, "vega": 0.0101, "theta": -0.0036, "rho": 0.0029, "theo": 0.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "EOLS270115P00015000", "bid": 5.2, "bid_size": 55.0, "ask": 9.2, "ask_size": 24.0, "iv": 0.748, "open_interest": 0.0, "volume": 0.0, "delta": -0.8788, "gamma": 0.0669, "vega": 0.0087, "theta": -0.004, "rho": -0.0179, "theo": 7.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "EOLS270416C00002500", "bid": 4.0, "bid_size": 8.0, "ask": 8.0, "ask_size": 18.0, "iv": 1.8163, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0126, "vega": 0.0062, "theta": -0.0018, "rho": 0.0101, "theo": 5.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "EOLS270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 930.0, "iv": 6.4798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0127, "vega": 0.0062, "theta": -0.0021, "rho": -0.0036, "theo": 0.2816, "change": 0.0, "open": 0.0, "high": 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": "EOLS270416C00005000", "bid": 2.4, "bid_size": 8.0, "ask": 4.4, "ask_size": 6.0, "iv": 0.7686, "open_interest": 0.0, "volume": 0.0, "delta": 0.8541, "gamma": 0.0433, "vega": 0.0138, "theta": -0.0028, "rho": 0.018, "theo": 3.5658, "change": 0.0, "open": 0.0, "high": 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": "EOLS270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 0.892, "open_interest": 0.0, "volume": 0.0, "delta": -0.1495, "gamma": 0.044, "vega": 0.0139, "theta": -0.003, "rho": -0.0088, "theo": 0.5766, "change": 0.0, "open": 0.0, "high": 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": "EOLS270416C00007500", "bid": 1.25, "bid_size": 39.0, "ask": 2.2, "ask_size": 36.0, "iv": 0.628, "open_interest": 2.0, "volume": 0.0, "delta": 0.6568, "gamma": 0.0943, "vega": 0.022, "theta": -0.0034, "rho": 0.0193, "theo": 1.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-09-14T13:09:38", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "EOLS270416P00007500", "bid": 0.5, "bid_size": 47.0, "ask": 1.65, "ask_size": 43.0, "iv": 0.5799, "open_interest": 0.0, "volume": 0.0, "delta": -0.3526, "gamma": 0.0977, "vega": 0.0221, "theta": -0.0035, "rho": -0.0182, "theo": 1.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "EOLS270416C00010000", "bid": 0.65, "bid_size": 53.0, "ask": 1.0, "ask_size": 259.0, "iv": 0.6041, "open_interest": 1704.0, "volume": 600.0, "delta": 0.4197, "gamma": 0.1043, "vega": 0.0233, "theta": -0.0034, "rho": 0.0138, "theo": 0.8775, "change": -0.275, "open": 0.9, "high": 0.9, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-18T15:10:13", "percent_change": -24.4444, "prev_day_close": 0.900000005960464}, {"option": "EOLS270416P00010000", "bid": 1.9, "bid_size": 42.0, "ask": 3.6, "ask_size": 47.0, "iv": 0.6015, "open_interest": 0.0, "volume": 0.0, "delta": -0.6029, "gamma": 0.1126, "vega": 0.0227, "theta": -0.0036, "rho": -0.0277, "theo": 2.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "EOLS270416C00012500", "bid": 0.1, "bid_size": 37.0, "ask": 1.05, "ask_size": 43.0, "iv": 0.694, "open_interest": 0.0, "volume": 0.0, "delta": 0.2877, "gamma": 0.0824, "vega": 0.0203, "theta": -0.0033, "rho": 0.0096, "theo": 0.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "EOLS270416P00012500", "bid": 2.8, "bid_size": 69.0, "ask": 6.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7469, "gamma": 0.0932, "vega": 0.0186, "theta": -0.0036, "rho": -0.0311, "theo": 4.989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "EOLS270416C00015000", "bid": 0.05, "bid_size": 9.0, "ask": 3.2, "ask_size": 55.0, "iv": 1.3133, "open_interest": 0.0, "volume": 0.0, "delta": 0.2196, "gamma": 0.0649, "vega": 0.0176, "theta": -0.0032, "rho": 0.0073, "theo": 0.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "EOLS270416P00015000", "bid": 5.2, "bid_size": 55.0, "ask": 9.2, "ask_size": 25.0, "iv": 0.6302, "open_interest": 0.0, "volume": 0.0, "delta": -0.8243, "gamma": 0.077, "vega": 0.0148, "theta": -0.0035, "rho": -0.031, "theo": 7.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}], "symbol": "EOLS", "security_type": "stock", "exchange_id": 2, "current_price": 7.86, "price_change": -0.15, "price_change_percent": -1.9084, "bid": 7.5, "ask": 8.22, "bid_size": 100, "ask_size": 400, "open": 8.0, "high": 8.0, "low": 7.805, "close": 7.86, "prev_day_close": 7.86, "volume": 1181608, "iv30": 50.275, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "EOLS"}