{"timestamp": "2026-09-21 21:52:30", "data": {"options": [{"option": "ERAS261016C00002500", "bid": 10.5, "bid_size": 68.0, "ask": 14.2, "ask_size": 50.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0018, "vega": 0.0007, "theta": -0.0049, "rho": 0.0007, "theo": 12.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.17, "last_trade_time": "2026-06-11T11:13:45", "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "ERAS261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 100.0, "iv": 3.7759, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0016, "vega": 0.0009, "theta": -0.0059, "rho": -0.0001, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 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": "ERAS261016C00005000", "bid": 8.0, "bid_size": 68.0, "ask": 11.7, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0053, "vega": 0.0017, "theta": -0.0076, "rho": 0.0016, "theo": 10.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "ERAS261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 204.0, "iv": 3.1982, "open_interest": 40.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0049, "vega": 0.0018, "theta": -0.0085, "rho": -0.0003, "theo": 0.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-29T13:46:28", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ERAS261016C00007500", "bid": 5.5, "bid_size": 81.0, "ask": 9.2, "ask_size": 57.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0132, "vega": 0.0034, "theta": -0.0113, "rho": 0.0029, "theo": 7.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-08-28T11:39:45", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "ERAS261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 190.0, "iv": 2.145, "open_interest": 17.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0127, "vega": 0.0035, "theta": -0.012, "rho": -0.0005, "theo": 0.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-27T12:34:48", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ERAS261016C00010000", "bid": 5.0, "bid_size": 10.0, "ask": 5.7, "ask_size": 25.0, "iv": 1.4491, "open_interest": 251.0, "volume": 1.0, "delta": 0.9061, "gamma": 0.0316, "vega": 0.0065, "theta": -0.017, "rho": 0.0042, "theo": 5.2853, "change": -0.18, "open": 5.37, "high": 5.37, "low": 5.37, "tick": "up", "last_trade_price": 5.37, "last_trade_time": "2026-09-21T14:20:50", "percent_change": -3.24324, "prev_day_close": 5.54999995231628}, {"option": "ERAS261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 256.0, "iv": 1.3665, "open_interest": 1584.0, "volume": 0.0, "delta": -0.0927, "gamma": 0.031, "vega": 0.0065, "theta": -0.0175, "rho": -0.0012, "theo": 0.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-16T12:07:06", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ERAS261016C00012500", "bid": 2.8, "bid_size": 24.0, "ask": 4.3, "ask_size": 58.0, "iv": 1.44, "open_interest": 438.0, "volume": 5.0, "delta": 0.783, "gamma": 0.0684, "vega": 0.0114, "theta": -0.0247, "rho": 0.0049, "theo": 3.1241, "change": -0.55, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-09-21T09:55:03", "percent_change": -16.1765, "prev_day_close": 3.40000009536743}, {"option": "ERAS261016P00012500", "bid": 0.2, "bid_size": 55.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.901, "open_interest": 551.0, "volume": 26.0, "delta": -0.2147, "gamma": 0.0679, "vega": 0.0115, "theta": -0.0249, "rho": -0.0028, "theo": 0.6031, "change": -0.075, "open": 0.55, "high": 0.55, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T14:07:38", "percent_change": -13.0435, "prev_day_close": 0.574999988079071}, {"option": "ERAS261016C00015000", "bid": 1.35, "bid_size": 14.0, "ask": 1.7, "ask_size": 3.0, "iv": 0.9692, "open_interest": 14978.0, "volume": 1165.0, "delta": 0.5516, "gamma": 0.1044, "vega": 0.0155, "theta": -0.0297, "rho": 0.0043, "theo": 1.505, "change": -0.35, "open": 1.6, "high": 1.7, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-21T15:55:13", "percent_change": -18.4211, "prev_day_close": 1.90000003576279}, {"option": "ERAS261016P00015000", "bid": 1.0, "bid_size": 65.0, "ask": 1.95, "ask_size": 64.0, "iv": 0.953, "open_interest": 1337.0, "volume": 17.0, "delta": -0.445, "gamma": 0.1041, "vega": 0.0155, "theta": -0.0296, "rho": -0.0058, "theo": 1.4801, "change": 0.15, "open": 1.3, "high": 1.7, "low": 1.3, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-21T15:00:20", "percent_change": 9.67742, "prev_day_close": 1.54999995231628}, {"option": "ERAS261016C00017500", "bid": 0.4, "bid_size": 15.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.9599, "open_interest": 1698.0, "volume": 176.0, "delta": 0.313, "gamma": 0.0942, "vega": 0.0139, "theta": -0.0264, "rho": 0.0027, "theo": 0.6586, "change": -0.325, "open": 0.74, "high": 0.8, "low": 0.58, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T15:54:47", "percent_change": -33.3333, "prev_day_close": 0.975000023841858}, {"option": "ERAS261016P00017500", "bid": 2.65, "bid_size": 28.0, "ask": 3.4, "ask_size": 28.0, "iv": 0.873, "open_interest": 320.0, "volume": 1.0, "delta": -0.6831, "gamma": 0.0942, "vega": 0.0139, "theta": -0.026, "rho": -0.0089, "theo": 3.1277, "change": -0.025, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-21T15:00:20", "percent_change": -0.8, "prev_day_close": 3.125}, {"option": "ERAS261016C00020000", "bid": 0.15, "bid_size": 30.0, "ask": 0.65, "ask_size": 7.0, "iv": 0.9053, "open_interest": 8996.0, "volume": 36.0, "delta": 0.1675, "gamma": 0.0636, "vega": 0.0098, "theta": -0.0194, "rho": 0.0015, "theo": 0.306, "change": -0.26, "open": 0.15, "high": 0.35, "low": 0.15, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-09-21T15:55:29", "percent_change": -47.2727, "prev_day_close": 0.549999997019768}, {"option": "ERAS261016P00020000", "bid": 4.8, "bid_size": 132.0, "ask": 5.5, "ask_size": 27.0, "iv": 0.8604, "open_interest": 1341.0, "volume": 0.0, "delta": -0.8288, "gamma": 0.0638, "vega": 0.0098, "theta": -0.0187, "rho": -0.0105, "theo": 5.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-18T15:50:29", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ERAS261016C00022500", "bid": 0.05, "bid_size": 2.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.0397, "open_interest": 14231.0, "volume": 11.0, "delta": 0.0925, "gamma": 0.0398, "vega": 0.0065, "theta": -0.0134, "rho": 0.0008, "theo": 0.1559, "change": 0.0, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T10:51:17", "percent_change": 1.30385e-06, "prev_day_close": 0.199999997392297}, {"option": "ERAS261016P00022500", "bid": 7.2, "bid_size": 38.0, "ask": 7.8, "ask_size": 14.0, "iv": 0.8148, "open_interest": 26.0, "volume": 0.0, "delta": -0.9043, "gamma": 0.0402, "vega": 0.0065, "theta": -0.0124, "rho": -0.0108, "theo": 7.6129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-07-17T13:43:00", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "ERAS261016C00025000", "bid": 0.05, "bid_size": 5.0, "ask": 0.25, "ask_size": 118.0, "iv": 1.2322, "open_interest": 798.0, "volume": 4.0, "delta": 0.0537, "gamma": 0.0249, "vega": 0.0043, "theta": -0.0091, "rho": 0.0005, "theo": 0.0859, "change": -0.09, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T13:31:40", "percent_change": -45.0, "prev_day_close": 0.200000006705523}, {"option": "ERAS261016P00025000", "bid": 9.5, "bid_size": 81.0, "ask": 10.4, "ask_size": 39.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.944, "gamma": 0.0256, "vega": 0.0042, "theta": -0.0079, "rho": -0.0102, "theo": 10.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.02, "last_trade_time": "2026-07-01T09:43:16", "percent_change": 0.0, "prev_day_close": 10.0000002384186}, {"option": "ERAS261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 255.0, "iv": 1.7903, "open_interest": 32.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0104, "vega": 0.0019, "theta": -0.0044, "rho": 0.0002, "theo": 0.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T13:05:20", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ERAS261016P00030000", "bid": 14.2, "bid_size": 81.0, "ask": 16.0, "ask_size": 57.0, "iv": 1.5579, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0115, "vega": 0.0018, "theta": -0.0026, "rho": -0.0079, "theo": 14.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7499995231628}, {"option": "ERAS261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 62.0, "iv": 2.0616, "open_interest": 23.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0048, "vega": 0.0009, "theta": -0.0022, "rho": 0.0001, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-11T13:02:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ERAS261016P00035000", "bid": 19.3, "bid_size": 81.0, "ask": 21.1, "ask_size": 52.0, "iv": 2.0075, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0065, "vega": 0.0006, "theta": 0.0, "rho": -0.0043, "theo": 19.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "ERAS261120C00002500", "bid": 10.5, "bid_size": 68.0, "ask": 14.2, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0023, "vega": 0.0018, "theta": -0.003, "rho": 0.002, "theo": 12.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "ERAS261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 137.0, "iv": 3.3328, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.002, "vega": 0.002, "theta": -0.0041, "rho": -0.0005, "theo": 0.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ERAS261120C00005000", "bid": 8.0, "bid_size": 97.0, "ask": 11.7, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0067, "vega": 0.0044, "theta": -0.0059, "rho": 0.0047, "theo": 10.214, "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": 10.3999996185303}, {"option": "ERAS261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 92.0, "iv": 2.0701, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0064, "vega": 0.0045, "theta": -0.0068, "rho": -0.0011, "theo": 0.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ERAS261120C00007500", "bid": 7.3, "bid_size": 72.0, "ask": 8.3, "ask_size": 29.0, "iv": 1.3524, "open_interest": 1.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0154, "vega": 0.0084, "theta": -0.0097, "rho": 0.0075, "theo": 7.9115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-18T15:51:43", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "ERAS261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 67.0, "iv": 1.39, "open_interest": 0.0, "volume": 0.0, "delta": -0.0729, "gamma": 0.0151, "vega": 0.0084, "theta": -0.0104, "rho": -0.0024, "theo": 0.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "ERAS261120C00010000", "bid": 5.3, "bid_size": 29.0, "ask": 6.1, "ask_size": 13.0, "iv": 1.2084, "open_interest": 1.0, "volume": 0.0, "delta": 0.8492, "gamma": 0.0294, "vega": 0.014, "theta": -0.0144, "rho": 0.0097, "theo": 5.8062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-18T13:46:50", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ERAS261120P00010000", "bid": 0.4, "bid_size": 15.0, "ask": 1.05, "ask_size": 17.0, "iv": 1.2548, "open_interest": 0.0, "volume": 0.0, "delta": -0.1471, "gamma": 0.0292, "vega": 0.014, "theta": -0.0149, "rho": -0.0047, "theo": 0.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "ERAS261120C00012500", "bid": 3.6, "bid_size": 26.0, "ask": 4.6, "ask_size": 21.0, "iv": 1.2011, "open_interest": 0.0, "volume": 0.0, "delta": 0.7332, "gamma": 0.0455, "vega": 0.0199, "theta": -0.0189, "rho": 0.0105, "theo": 4.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "ERAS261120P00012500", "bid": 1.1, "bid_size": 25.0, "ask": 4.1, "ask_size": 66.0, "iv": 1.7259, "open_interest": 1.0, "volume": 0.0, "delta": -0.2624, "gamma": 0.0455, "vega": 0.0199, "theta": -0.0192, "rho": -0.0083, "theo": 1.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-18T15:05:27", "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "ERAS261120C00015000", "bid": 2.35, "bid_size": 7.0, "ask": 3.2, "ask_size": 22.0, "iv": 1.1756, "open_interest": 79.0, "volume": 187.0, "delta": 0.5918, "gamma": 0.0566, "vega": 0.0236, "theta": -0.0216, "rho": 0.0097, "theo": 2.7025, "change": -0.33, "open": 2.79, "high": 2.9, "low": 2.7, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-09-21T15:41:37", "percent_change": -10.4762, "prev_day_close": 3.14999997615814}, {"option": "ERAS261120P00015000", "bid": 2.2, "bid_size": 25.0, "ask": 2.8, "ask_size": 22.0, "iv": 1.0558, "open_interest": 0.0, "volume": 0.0, "delta": -0.404, "gamma": 0.0568, "vega": 0.0236, "theta": -0.0217, "rho": -0.0128, "theo": 2.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "ERAS261120C00017500", "bid": 1.7, "bid_size": 15.0, "ask": 2.0, "ask_size": 8.0, "iv": 1.1187, "open_interest": 12338.0, "volume": 822.0, "delta": 0.4539, "gamma": 0.0589, "vega": 0.0241, "theta": -0.0217, "rho": 0.0081, "theo": 1.7865, "change": -0.35, "open": 1.9, "high": 2.09, "low": 1.6, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-09-21T15:55:55", "percent_change": -15.9091, "prev_day_close": 2.19999992847443}, {"option": "ERAS261120P00017500", "bid": 3.7, "bid_size": 28.0, "ask": 4.2, "ask_size": 3.0, "iv": 0.9858, "open_interest": 10.0, "volume": 5.0, "delta": -0.5425, "gamma": 0.0593, "vega": 0.0241, "theta": -0.0216, "rho": -0.0171, "theo": 4.2052, "change": 0.175, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T15:35:14", "percent_change": 4.57516, "prev_day_close": 3.82500004768372}, {"option": "ERAS261120C00020000", "bid": 0.95, "bid_size": 21.0, "ask": 1.35, "ask_size": 6.0, "iv": 1.0729, "open_interest": 14.0, "volume": 2.0, "delta": 0.3388, "gamma": 0.0545, "vega": 0.0222, "theta": -0.02, "rho": 0.0063, "theo": 1.1888, "change": -0.325, "open": 1.25, "high": 1.25, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T11:16:56", "percent_change": -21.3115, "prev_day_close": 1.52500003576279}, {"option": "ERAS261120P00020000", "bid": 5.6, "bid_size": 25.0, "ask": 7.1, "ask_size": 61.0, "iv": 1.2033, "open_interest": 0.0, "volume": 0.0, "delta": -0.6587, "gamma": 0.0551, "vega": 0.0222, "theta": -0.0197, "rho": -0.0205, "theo": 6.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "ERAS261120C00022500", "bid": 0.5, "bid_size": 21.0, "ask": 1.15, "ask_size": 26.0, "iv": 1.1082, "open_interest": 1.0, "volume": 4.0, "delta": 0.2505, "gamma": 0.0471, "vega": 0.0193, "theta": -0.0175, "rho": 0.0048, "theo": 0.8039, "change": -0.32, "open": 0.7, "high": 0.95, "low": 0.7, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-09-21T15:29:12", "percent_change": -30.4762, "prev_day_close": 1.04999998211861}, {"option": "ERAS261120P00022500", "bid": 7.7, "bid_size": 25.0, "ask": 9.1, "ask_size": 57.0, "iv": 1.198, "open_interest": 0.0, "volume": 0.0, "delta": -0.7483, "gamma": 0.048, "vega": 0.0192, "theta": -0.0169, "rho": -0.0227, "theo": 8.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "ERAS261120C00025000", "bid": 0.2, "bid_size": 26.0, "ask": 0.9, "ask_size": 33.0, "iv": 1.1055, "open_interest": 3.0, "volume": 7.0, "delta": 0.1855, "gamma": 0.0392, "vega": 0.0162, "theta": -0.0148, "rho": 0.0037, "theo": 0.5543, "change": -0.04, "open": 0.53, "high": 0.53, "low": 0.4, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-09-21T13:51:41", "percent_change": -7.27273, "prev_day_close": 0.549999997019768}, {"option": "ERAS261120P00025000", "bid": 9.8, "bid_size": 73.0, "ask": 11.1, "ask_size": 32.0, "iv": 1.1119, "open_interest": 0.0, "volume": 0.0, "delta": -0.8149, "gamma": 0.0403, "vega": 0.016, "theta": -0.014, "rho": -0.0239, "theo": 10.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ERAS261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 248.0, "iv": 1.4991, "open_interest": 0.0, "volume": 0.0, "delta": 0.1039, "gamma": 0.0258, "vega": 0.0109, "theta": -0.0102, "rho": 0.0021, "theo": 0.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "ERAS261120P00030000", "bid": 14.5, "bid_size": 64.0, "ask": 16.2, "ask_size": 60.0, "iv": 1.292, "open_interest": 0.0, "volume": 0.0, "delta": -0.9, "gamma": 0.0275, "vega": 0.0103, "theta": -0.0089, "rho": -0.0232, "theo": 15.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "ERAS261218C00002500", "bid": 10.5, "bid_size": 159.0, "ask": 14.2, "ask_size": 61.0, "iv": 0.0, "open_interest": 1118.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0021, "vega": 0.0022, "theta": -0.0007, "rho": 0.0035, "theo": 12.6283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-03-10T11:33:40", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "ERAS261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 170.0, "iv": 2.7597, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.002, "vega": 0.0023, "theta": -0.0027, "rho": -0.0006, "theo": 0.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ERAS261218C00005000", "bid": 8.1, "bid_size": 133.0, "ask": 11.7, "ask_size": 72.0, "iv": 0.0, "open_interest": 64.0, "volume": 2.0, "delta": 0.9637, "gamma": 0.0066, "vega": 0.0056, "theta": -0.0033, "rho": 0.0082, "theo": 10.2633, "change": 0.78, "open": 10.93, "high": 10.93, "low": 10.93, "tick": "up", "last_trade_price": 10.93, "last_trade_time": "2026-09-21T10:42:42", "percent_change": 7.68473, "prev_day_close": 10.1499998569489}, {"option": "ERAS261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 154.0, "iv": 1.7164, "open_interest": 10.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0065, "vega": 0.0056, "theta": -0.0049, "rho": -0.0017, "theo": 0.2109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-05-21T11:08:07", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ERAS261218C00007500", "bid": 5.8, "bid_size": 203.0, "ask": 8.3, "ask_size": 63.0, "iv": 0.0, "open_interest": 470.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.0152, "vega": 0.0108, "theta": -0.0067, "rho": 0.0129, "theo": 8.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.19, "last_trade_time": "2026-07-02T09:57:16", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "ERAS261218P00007500", "bid": 0.05, "bid_size": 1173.0, "ask": 0.7, "ask_size": 170.0, "iv": 1.2325, "open_interest": 222.0, "volume": 0.0, "delta": -0.0784, "gamma": 0.0151, "vega": 0.0108, "theta": -0.0079, "rho": -0.0038, "theo": 0.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-06-16T13:48:54", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "ERAS261218C00010000", "bid": 5.3, "bid_size": 229.0, "ask": 6.4, "ask_size": 95.0, "iv": 1.0604, "open_interest": 2383.0, "volume": 0.0, "delta": 0.842, "gamma": 0.0277, "vega": 0.0176, "theta": -0.0106, "rho": 0.0159, "theo": 6.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-09-15T11:22:26", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ERAS261218P00010000", "bid": 0.15, "bid_size": 691.0, "ask": 1.2, "ask_size": 173.0, "iv": 1.0148, "open_interest": 204.0, "volume": 0.0, "delta": -0.155, "gamma": 0.0278, "vega": 0.0176, "theta": -0.0115, "rho": -0.0073, "theo": 0.9218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-18T12:36:48", "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "ERAS261218C00012500", "bid": 3.0, "bid_size": 317.0, "ask": 4.7, "ask_size": 82.0, "iv": 0.8676, "open_interest": 550.0, "volume": 0.0, "delta": 0.7333, "gamma": 0.0408, "vega": 0.0241, "theta": -0.014, "rho": 0.0164, "theo": 4.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-09-14T09:30:03", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "ERAS261218P00012500", "bid": 1.35, "bid_size": 117.0, "ask": 2.1, "ask_size": 155.0, "iv": 1.0764, "open_interest": 218.0, "volume": 2.0, "delta": -0.2642, "gamma": 0.0411, "vega": 0.0242, "theta": -0.0146, "rho": -0.0124, "theo": 1.7228, "change": 0.165, "open": 1.54, "high": 1.54, "low": 1.54, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-09-21T13:22:01", "percent_change": 12.0, "prev_day_close": 1.37500002421439}, {"option": "ERAS261218C00015000", "bid": 2.65, "bid_size": 188.0, "ask": 3.5, "ask_size": 112.0, "iv": 1.0361, "open_interest": 2910.0, "volume": 5.0, "delta": 0.607, "gamma": 0.0501, "vega": 0.0283, "theta": -0.0161, "rho": 0.015, "theo": 3.0543, "change": -0.32, "open": 2.88, "high": 2.88, "low": 2.88, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-09-21T15:09:07", "percent_change": -10.0, "prev_day_close": 3.20000004768372}, {"option": "ERAS261218P00015000", "bid": 1.8, "bid_size": 332.0, "ask": 3.1, "ask_size": 37.0, "iv": 0.8678, "open_interest": 4325.0, "volume": 5.0, "delta": -0.3915, "gamma": 0.0506, "vega": 0.0283, "theta": -0.0162, "rho": -0.0183, "theo": 2.9084, "change": -0.325, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-21T15:09:07", "percent_change": -11.3043, "prev_day_close": 2.875}, {"option": "ERAS261218C00017500", "bid": 1.8, "bid_size": 140.0, "ask": 2.3, "ask_size": 7.0, "iv": 0.981, "open_interest": 733.0, "volume": 21.0, "delta": 0.4828, "gamma": 0.0532, "vega": 0.0294, "theta": -0.0164, "rho": 0.0127, "theo": 2.1182, "change": -0.57, "open": 2.15, "high": 2.15, "low": 2.12, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-09-21T14:53:50", "percent_change": -21.1111, "prev_day_close": 2.70000004768372}, {"option": "ERAS261218P00017500", "bid": 3.4, "bid_size": 298.0, "ask": 4.6, "ask_size": 11.0, "iv": 0.849, "open_interest": 114.0, "volume": 0.0, "delta": -0.5173, "gamma": 0.054, "vega": 0.0293, "theta": -0.0163, "rho": -0.0238, "theo": 4.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-09-16T10:14:59", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "ERAS261218C00020000", "bid": 1.15, "bid_size": 194.0, "ask": 1.8, "ask_size": 181.0, "iv": 0.9955, "open_interest": 1303.0, "volume": 9.0, "delta": 0.3741, "gamma": 0.0512, "vega": 0.0279, "theta": -0.0155, "rho": 0.0103, "theo": 1.466, "change": -0.2, "open": 1.5, "high": 1.51, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T13:04:49", "percent_change": -11.7647, "prev_day_close": 1.69999998807907}, {"option": "ERAS261218P00020000", "bid": 5.2, "bid_size": 248.0, "ask": 6.6, "ask_size": 72.0, "iv": 0.8491, "open_interest": 12.0, "volume": 0.0, "delta": -0.6281, "gamma": 0.0524, "vega": 0.0277, "theta": -0.015, "rho": -0.0282, "theo": 6.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.99, "last_trade_time": "2026-09-10T11:28:34", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "ERAS261218C00022500", "bid": 0.65, "bid_size": 141.0, "ask": 1.35, "ask_size": 147.0, "iv": 0.9794, "open_interest": 80.0, "volume": 0.0, "delta": 0.2858, "gamma": 0.0462, "vega": 0.025, "theta": -0.0138, "rho": 0.0081, "theo": 1.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-08-13T15:01:03", "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "ERAS261218P00022500", "bid": 7.8, "bid_size": 144.0, "ask": 8.6, "ask_size": 69.0, "iv": 0.9333, "open_interest": 0.0, "volume": 0.0, "delta": -0.7189, "gamma": 0.0477, "vega": 0.0246, "theta": -0.013, "rho": -0.0311, "theo": 8.3306, "change": 0.0, "open": 0.0, "high": 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": "ERAS261218C00025000", "bid": 0.45, "bid_size": 73.0, "ask": 1.1, "ask_size": 137.0, "iv": 1.0136, "open_interest": 1251.0, "volume": 0.0, "delta": 0.217, "gamma": 0.0399, "vega": 0.0216, "theta": -0.0119, "rho": 0.0062, "theo": 0.7162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-18T11:48:40", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ERAS261218P00025000", "bid": 9.4, "bid_size": 147.0, "ask": 10.8, "ask_size": 33.0, "iv": 0.7403, "open_interest": 1.0, "volume": 0.0, "delta": -0.7905, "gamma": 0.0419, "vega": 0.0209, "theta": -0.0108, "rho": -0.032, "theo": 10.5207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-04-20T12:48:25", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "ERAS261218C00030000", "bid": 0.05, "bid_size": 22.0, "ask": 0.75, "ask_size": 66.0, "iv": 1.0137, "open_interest": 163.0, "volume": 0.0, "delta": 0.1252, "gamma": 0.0278, "vega": 0.0152, "theta": -0.0084, "rho": 0.0037, "theo": 0.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-13T11:01:01", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "ERAS261218P00030000", "bid": 13.3, "bid_size": 97.0, "ask": 16.2, "ask_size": 36.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8886, "gamma": 0.0306, "vega": 0.0135, "theta": -0.0066, "rho": -0.0297, "theo": 15.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.1, "last_trade_time": "2026-04-28T14:00:16", "percent_change": 0.0, "prev_day_close": 14.9999995231628}, {"option": "ERAS261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 89.0, "iv": 1.0905, "open_interest": 763.0, "volume": 0.0, "delta": 0.0734, "gamma": 0.0187, "vega": 0.0102, "theta": -0.0056, "rho": 0.0022, "theo": 0.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-08T09:44:52", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ERAS261218P00035000", "bid": 18.5, "bid_size": 97.0, "ask": 20.7, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9473, "gamma": 0.0222, "vega": 0.0073, "theta": -0.0033, "rho": -0.022, "theo": 20.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "ERAS270115C00002500", "bid": 10.5, "bid_size": 207.0, "ask": 14.2, "ask_size": 97.0, "iv": 0.0, "open_interest": 1597.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.002, "vega": 0.0024, "theta": -0.0003, "rho": 0.0047, "theo": 12.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-09-18T14:41:04", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "ERAS270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 69.0, "iv": 2.101, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0019, "vega": 0.0024, "theta": -0.0019, "rho": -0.0008, "theo": 0.0813, "change": 0.0, "open": 0.0, "high": 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": "ERAS270115C00005000", "bid": 9.6, "bid_size": 56.0, "ask": 10.8, "ask_size": 7.0, "iv": 1.2379, "open_interest": 19.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0066, "vega": 0.0064, "theta": -0.0025, "rho": 0.0115, "theo": 10.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.76, "last_trade_time": "2026-08-21T13:35:25", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "ERAS270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 96.0, "iv": 1.4993, "open_interest": 957.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0065, "vega": 0.0064, "theta": -0.0037, "rho": -0.0022, "theo": 0.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-05-18T11:10:47", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ERAS270115C00007500", "bid": 7.5, "bid_size": 78.0, "ask": 8.6, "ask_size": 38.0, "iv": 1.1426, "open_interest": 24.0, "volume": 0.0, "delta": 0.916, "gamma": 0.0151, "vega": 0.0127, "theta": -0.0054, "rho": 0.0176, "theo": 8.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-07-01T10:52:29", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "ERAS270115P00007500", "bid": 0.15, "bid_size": 242.0, "ask": 0.5, "ask_size": 10.0, "iv": 1.0331, "open_interest": 4301.0, "volume": 0.0, "delta": -0.0808, "gamma": 0.015, "vega": 0.0127, "theta": -0.0064, "rho": -0.0051, "theo": 0.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-11T13:58:28", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "ERAS270115C00010000", "bid": 5.9, "bid_size": 59.0, "ask": 6.5, "ask_size": 83.0, "iv": 1.0874, "open_interest": 15194.0, "volume": 0.0, "delta": 0.8379, "gamma": 0.0266, "vega": 0.0205, "theta": -0.0086, "rho": 0.0208, "theo": 6.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-09-18T13:07:34", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ERAS270115P00010000", "bid": 0.9, "bid_size": 1.0, "ask": 1.15, "ask_size": 77.0, "iv": 1.0662, "open_interest": 962.0, "volume": 1.0, "delta": -0.1591, "gamma": 0.0268, "vega": 0.0206, "theta": -0.0094, "rho": -0.01, "theo": 1.0232, "change": 0.05, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T15:21:20", "percent_change": 5.26316, "prev_day_close": 0.949999988079071}, {"option": "ERAS270115C00012500", "bid": 4.1, "bid_size": 228.0, "ask": 4.9, "ask_size": 80.0, "iv": 0.9842, "open_interest": 2129.0, "volume": 0.0, "delta": 0.7334, "gamma": 0.0379, "vega": 0.0277, "theta": -0.0114, "rho": 0.0211, "theo": 4.5658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.73, "last_trade_time": "2026-09-16T11:41:55", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "ERAS270115P00012500", "bid": 1.5, "bid_size": 193.0, "ask": 2.25, "ask_size": 159.0, "iv": 0.9982, "open_interest": 108.0, "volume": 39.0, "delta": -0.2644, "gamma": 0.0383, "vega": 0.0278, "theta": -0.0119, "rho": -0.0166, "theo": 1.9023, "change": -0.025, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-09-21T11:51:04", "percent_change": -1.33333, "prev_day_close": 1.875}, {"option": "ERAS270115C00015000", "bid": 3.0, "bid_size": 83.0, "ask": 3.6, "ask_size": 32.0, "iv": 0.9657, "open_interest": 10369.0, "volume": 67.0, "delta": 0.6176, "gamma": 0.0455, "vega": 0.0322, "theta": -0.0132, "rho": 0.0194, "theo": 3.339, "change": 0.0, "open": 2.9, "high": 3.5, "low": 2.9, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-21T10:41:57", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ERAS270115P00015000", "bid": 2.75, "bid_size": 138.0, "ask": 3.5, "ask_size": 146.0, "iv": 0.971, "open_interest": 5370.0, "volume": 0.0, "delta": -0.3816, "gamma": 0.0462, "vega": 0.0323, "theta": -0.0134, "rho": -0.0238, "theo": 3.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-17T10:22:53", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "ERAS270115C00017500", "bid": 2.1, "bid_size": 19.0, "ask": 2.7, "ask_size": 104.0, "iv": 0.9901, "open_interest": 4107.0, "volume": 18.0, "delta": 0.5058, "gamma": 0.0484, "vega": 0.0337, "theta": -0.0137, "rho": 0.0169, "theo": 2.432, "change": -0.1, "open": 2.65, "high": 2.65, "low": 2.5, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T11:10:54", "percent_change": -3.84615, "prev_day_close": 2.60000002384186}, {"option": "ERAS270115P00017500", "bid": 4.3, "bid_size": 121.0, "ask": 4.9, "ask_size": 48.0, "iv": 0.9283, "open_interest": 159.0, "volume": 0.0, "delta": -0.4954, "gamma": 0.0494, "vega": 0.0337, "theta": -0.0137, "rho": -0.0305, "theo": 4.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-31T13:45:06", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "ERAS270115C00020000", "bid": 1.5, "bid_size": 72.0, "ask": 2.3, "ask_size": 280.0, "iv": 0.9931, "open_interest": 3681.0, "volume": 2.0, "delta": 0.4072, "gamma": 0.0474, "vega": 0.0328, "theta": -0.0133, "rho": 0.0142, "theo": 1.7766, "change": -0.1, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-09-21T09:30:02", "percent_change": -5.0, "prev_day_close": 2.00000005960464}, {"option": "ERAS270115P00020000", "bid": 6.0, "bid_size": 160.0, "ask": 7.0, "ask_size": 122.0, "iv": 0.9431, "open_interest": 299.0, "volume": 0.0, "delta": -0.5965, "gamma": 0.0488, "vega": 0.0326, "theta": -0.0131, "rho": -0.0362, "theo": 6.5405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-31T09:31:00", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "ERAS270115C00022500", "bid": 1.0, "bid_size": 113.0, "ask": 1.65, "ask_size": 254.0, "iv": 0.9592, "open_interest": 2117.0, "volume": 3.0, "delta": 0.325, "gamma": 0.0441, "vega": 0.0304, "theta": -0.0123, "rho": 0.0116, "theo": 1.3069, "change": -0.135, "open": 1.3, "high": 1.3, "low": 1.19, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-09-21T09:42:13", "percent_change": -10.1887, "prev_day_close": 1.32499998807907}, {"option": "ERAS270115P00022500", "bid": 8.2, "bid_size": 74.0, "ask": 8.7, "ask_size": 61.0, "iv": 0.9172, "open_interest": 199.0, "volume": 0.0, "delta": -0.6816, "gamma": 0.0459, "vega": 0.0299, "theta": -0.0119, "rho": -0.0402, "theo": 8.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-07-20T14:18:20", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "ERAS270115C00025000", "bid": 0.65, "bid_size": 111.0, "ask": 1.25, "ask_size": 168.0, "iv": 0.946, "open_interest": 154.0, "volume": 0.0, "delta": 0.2584, "gamma": 0.0396, "vega": 0.0273, "theta": -0.0111, "rho": 0.0094, "theo": 0.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-09-18T14:22:28", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ERAS270115P00025000", "bid": 10.2, "bid_size": 137.0, "ask": 11.2, "ask_size": 91.0, "iv": 0.9495, "open_interest": 12.0, "volume": 0.0, "delta": -0.7514, "gamma": 0.0419, "vega": 0.0264, "theta": -0.0104, "rho": -0.0419, "theo": 10.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-07-20T12:33:05", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "ERAS270115C00030000", "bid": 0.2, "bid_size": 132.0, "ask": 0.8, "ask_size": 129.0, "iv": 0.9327, "open_interest": 514.0, "volume": 0.0, "delta": 0.1639, "gamma": 0.0301, "vega": 0.0209, "theta": -0.0085, "rho": 0.0062, "theo": 0.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-09-18T14:22:28", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ERAS270115P00030000", "bid": 14.4, "bid_size": 59.0, "ask": 16.2, "ask_size": 36.0, "iv": 0.9646, "open_interest": 0.0, "volume": 0.0, "delta": -0.8533, "gamma": 0.0333, "vega": 0.0188, "theta": -0.0074, "rho": -0.0405, "theo": 15.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "ERAS270115C00035000", "bid": 0.1, "bid_size": 49.0, "ask": 0.45, "ask_size": 39.0, "iv": 0.9296, "open_interest": 25738.0, "volume": 0.0, "delta": 0.1055, "gamma": 0.022, "vega": 0.0154, "theta": -0.0062, "rho": 0.004, "theo": 0.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-09-18T13:32:40", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "ERAS270115P00035000", "bid": 19.3, "bid_size": 65.0, "ask": 21.1, "ask_size": 39.0, "iv": 1.0546, "open_interest": 0.0, "volume": 0.0, "delta": -0.9198, "gamma": 0.0261, "vega": 0.0119, "theta": -0.0048, "rho": -0.0338, "theo": 20.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "ERAS270319C00002500", "bid": 10.5, "bid_size": 68.0, "ask": 14.2, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0026, "vega": 0.0044, "theta": -0.0007, "rho": 0.0065, "theo": 12.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "ERAS270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 89.0, "iv": 1.9459, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0024, "vega": 0.0045, "theta": -0.0021, "rho": -0.002, "theo": 0.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ERAS270319C00005000", "bid": 10.0, "bid_size": 59.0, "ask": 11.0, "ask_size": 23.0, "iv": 1.3525, "open_interest": 0.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0073, "vega": 0.0103, "theta": -0.0025, "rho": 0.0148, "theo": 10.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "ERAS270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 60.0, "iv": 1.2391, "open_interest": 0.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0071, "vega": 0.0102, "theta": -0.0037, "rho": -0.005, "theo": 0.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "ERAS270319C00007500", "bid": 8.0, "bid_size": 12.0, "ask": 8.9, "ask_size": 22.0, "iv": 1.1571, "open_interest": 3.0, "volume": 0.0, "delta": 0.8983, "gamma": 0.0146, "vega": 0.018, "theta": -0.0046, "rho": 0.0223, "theo": 8.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-07-28T15:17:06", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "ERAS270319P00007500", "bid": 0.15, "bid_size": 456.0, "ask": 1.05, "ask_size": 43.0, "iv": 1.0174, "open_interest": 2.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0145, "vega": 0.018, "theta": -0.0055, "rho": -0.01, "theo": 0.7678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-06-23T15:41:25", "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "ERAS270319C00010000", "bid": 5.9, "bid_size": 87.0, "ask": 7.1, "ask_size": 35.0, "iv": 0.9895, "open_interest": 346.0, "volume": 0.0, "delta": 0.8243, "gamma": 0.0236, "vega": 0.0266, "theta": -0.0067, "rho": 0.0269, "theo": 6.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-08-12T14:20:09", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "ERAS270319P00010000", "bid": 0.05, "bid_size": 1130.0, "ask": 1.75, "ask_size": 54.0, "iv": 0.8152, "open_interest": 102.0, "volume": 0.0, "delta": -0.17, "gamma": 0.0237, "vega": 0.0266, "theta": -0.0074, "rho": -0.0173, "theo": 1.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-28T10:00:04", "percent_change": 0.0, "prev_day_close": 2.49999991059303}, {"option": "ERAS270319C00012500", "bid": 4.8, "bid_size": 7.0, "ask": 5.4, "ask_size": 10.0, "iv": 0.9653, "open_interest": 8.0, "volume": 0.0, "delta": 0.7328, "gamma": 0.032, "vega": 0.0342, "theta": -0.0085, "rho": 0.0283, "theo": 5.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-06-29T14:01:08", "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "ERAS270319P00012500", "bid": 0.25, "bid_size": 1257.0, "ask": 2.7, "ask_size": 98.0, "iv": 0.6943, "open_interest": 1.0, "volume": 0.0, "delta": -0.2623, "gamma": 0.0324, "vega": 0.0343, "theta": -0.009, "rho": -0.0265, "theo": 2.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-04-28T15:39:14", "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "ERAS270319C00015000", "bid": 3.6, "bid_size": 7.0, "ask": 4.3, "ask_size": 17.0, "iv": 0.9391, "open_interest": 2.0, "volume": 0.0, "delta": 0.6348, "gamma": 0.0379, "vega": 0.0392, "theta": -0.0097, "rho": 0.0273, "theo": 3.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-02T12:21:53", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "ERAS270319P00015000", "bid": 3.3, "bid_size": 9.0, "ask": 3.9, "ask_size": 17.0, "iv": 0.9119, "open_interest": 1.0, "volume": 26.0, "delta": -0.3619, "gamma": 0.0387, "vega": 0.0393, "theta": -0.0099, "rho": -0.0365, "theo": 3.657, "change": 0.05, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-21T11:11:25", "percent_change": 1.44927, "prev_day_close": 3.45000004768372}, {"option": "ERAS270319C00017500", "bid": 2.4, "bid_size": 9.0, "ask": 3.5, "ask_size": 122.0, "iv": 0.963, "open_interest": 31.0, "volume": 0.0, "delta": 0.5405, "gamma": 0.0408, "vega": 0.0415, "theta": -0.0102, "rho": 0.0249, "theo": 3.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-18T15:18:57", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "ERAS270319P00017500", "bid": 4.7, "bid_size": 83.0, "ask": 5.5, "ask_size": 148.0, "iv": 0.8802, "open_interest": 14.0, "volume": 2.0, "delta": -0.4586, "gamma": 0.042, "vega": 0.0415, "theta": -0.0102, "rho": -0.0457, "theo": 5.2255, "change": -0.05, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-09-21T11:31:53", "percent_change": -0.970871, "prev_day_close": 5.14999985694885}, {"option": "ERAS270319C00020000", "bid": 1.8, "bid_size": 123.0, "ask": 2.7, "ask_size": 106.0, "iv": 0.8821, "open_interest": 78.0, "volume": 0.0, "delta": 0.4557, "gamma": 0.0412, "vega": 0.0415, "theta": -0.0102, "rho": 0.022, "theo": 2.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-18T14:55:05", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "ERAS270319P00020000", "bid": 6.5, "bid_size": 27.0, "ask": 7.5, "ask_size": 50.0, "iv": 0.8976, "open_interest": 0.0, "volume": 0.0, "delta": -0.5465, "gamma": 0.0429, "vega": 0.0413, "theta": -0.01, "rho": -0.0536, "theo": 7.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ERAS270319C00022500", "bid": 1.25, "bid_size": 93.0, "ask": 3.1, "ask_size": 103.0, "iv": 0.9851, "open_interest": 0.0, "volume": 0.0, "delta": 0.3825, "gamma": 0.0398, "vega": 0.0399, "theta": -0.0098, "rho": 0.0191, "theo": 1.8285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "ERAS270319P00022500", "bid": 8.3, "bid_size": 81.0, "ask": 9.5, "ask_size": 52.0, "iv": 0.8767, "open_interest": 17.0, "volume": 0.0, "delta": -0.6232, "gamma": 0.042, "vega": 0.0394, "theta": -0.0094, "rho": -0.0596, "theo": 8.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-08-18T13:38:06", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "ERAS270319C00025000", "bid": 1.05, "bid_size": 20.0, "ask": 1.7, "ask_size": 26.0, "iv": 0.8794, "open_interest": 2.0, "volume": 0.0, "delta": 0.3209, "gamma": 0.0374, "vega": 0.0375, "theta": -0.0092, "rho": 0.0164, "theo": 1.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.79, "last_trade_time": "2026-07-28T13:15:10", "percent_change": 0.0, "prev_day_close": 2.32499995268881}, {"option": "ERAS270319P00025000", "bid": 10.4, "bid_size": 139.0, "ask": 11.6, "ask_size": 90.0, "iv": 0.8749, "open_interest": 0.0, "volume": 0.0, "delta": -0.6888, "gamma": 0.0402, "vega": 0.0364, "theta": -0.0087, "rho": -0.0635, "theo": 11.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "ERAS270319C00030000", "bid": 0.45, "bid_size": 105.0, "ask": 1.15, "ask_size": 105.0, "iv": 0.8586, "open_interest": 2.0, "volume": 1.0, "delta": 0.2272, "gamma": 0.0314, "vega": 0.0316, "theta": -0.0078, "rho": 0.0121, "theo": 0.9307, "change": -0.025, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T15:11:12", "percent_change": -3.0303, "prev_day_close": 0.82499997317791}, {"option": "ERAS270319P00030000", "bid": 14.6, "bid_size": 121.0, "ask": 16.4, "ask_size": 75.0, "iv": 0.8845, "open_interest": 0.0, "volume": 0.0, "delta": -0.7916, "gamma": 0.0353, "vega": 0.0291, "theta": -0.0069, "rho": -0.0645, "theo": 15.5478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "ERAS270319C00035000", "bid": 0.15, "bid_size": 106.0, "ask": 0.85, "ask_size": 73.0, "iv": 0.857, "open_interest": 26.0, "volume": 0.0, "delta": 0.1631, "gamma": 0.0255, "vega": 0.0258, "theta": -0.0064, "rho": 0.0088, "theo": 0.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T14:02:55", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "ERAS270319P00035000", "bid": 19.4, "bid_size": 110.0, "ask": 21.2, "ask_size": 73.0, "iv": 0.9344, "open_interest": 0.0, "volume": 0.0, "delta": -0.8656, "gamma": 0.0305, "vega": 0.0214, "theta": -0.0052, "rho": -0.0586, "theo": 20.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "ERAS270416C00002500", "bid": 10.6, "bid_size": 68.0, "ask": 14.2, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0028, "vega": 0.005, "theta": -0.0009, "rho": 0.007, "theo": 12.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "ERAS270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 89.0, "iv": 1.8114, "open_interest": 0.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0024, "vega": 0.0052, "theta": -0.002, "rho": -0.0026, "theo": 0.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ERAS270416C00005000", "bid": 10.1, "bid_size": 19.0, "ask": 10.8, "ask_size": 18.0, "iv": 1.2309, "open_interest": 0.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0074, "vega": 0.0116, "theta": -0.0026, "rho": 0.0158, "theo": 10.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "ERAS270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 101.0, "iv": 1.1776, "open_interest": 0.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0071, "vega": 0.0116, "theta": -0.0035, "rho": -0.0063, "theo": 0.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ERAS270416C00007500", "bid": 8.1, "bid_size": 24.0, "ask": 9.1, "ask_size": 36.0, "iv": 1.1597, "open_interest": 0.0, "volume": 0.0, "delta": 0.8931, "gamma": 0.0144, "vega": 0.0199, "theta": -0.0044, "rho": 0.0237, "theo": 8.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "ERAS270416P00007500", "bid": 0.25, "bid_size": 123.0, "ask": 1.1, "ask_size": 68.0, "iv": 0.9884, "open_interest": 0.0, "volume": 2.0, "delta": -0.0997, "gamma": 0.0142, "vega": 0.0199, "theta": -0.0051, "rho": -0.0122, "theo": 0.8613, "change": -1.445, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-09-21T12:06:54", "percent_change": -64.9438, "prev_day_close": 2.22500004805624}, {"option": "ERAS270416C00010000", "bid": 6.4, "bid_size": 30.0, "ask": 7.1, "ask_size": 33.0, "iv": 1.0129, "open_interest": 1.0, "volume": 0.0, "delta": 0.8202, "gamma": 0.0228, "vega": 0.0288, "theta": -0.0062, "rho": 0.0289, "theo": 6.6732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.81, "last_trade_time": "2026-06-01T09:46:38", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ERAS270416P00010000", "bid": 1.1, "bid_size": 33.0, "ask": 1.8, "ask_size": 34.0, "iv": 0.9575, "open_interest": 5.0, "volume": 2.0, "delta": -0.172, "gamma": 0.0228, "vega": 0.0288, "theta": -0.0068, "rho": -0.0207, "theo": 1.5328, "change": -0.865, "open": 1.46, "high": 1.46, "low": 1.46, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-09-21T12:06:54", "percent_change": -37.2043, "prev_day_close": 2.32499995268881}, {"option": "ERAS270416C00012500", "bid": 4.7, "bid_size": 107.0, "ask": 5.7, "ask_size": 34.0, "iv": 0.9286, "open_interest": 6.0, "volume": 0.0, "delta": 0.732, "gamma": 0.0305, "vega": 0.0366, "theta": -0.0077, "rho": 0.0308, "theo": 5.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-09-11T13:15:55", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "ERAS270416P00012500", "bid": 2.05, "bid_size": 106.0, "ask": 2.95, "ask_size": 100.0, "iv": 0.9268, "open_interest": 2.0, "volume": 0.0, "delta": -0.2608, "gamma": 0.0309, "vega": 0.0367, "theta": -0.0081, "rho": -0.031, "theo": 2.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-16T12:15:05", "percent_change": 0.0, "prev_day_close": 2.49999991059303}, {"option": "ERAS270416C00015000", "bid": 3.6, "bid_size": 67.0, "ask": 4.8, "ask_size": 32.0, "iv": 0.9356, "open_interest": 0.0, "volume": 0.0, "delta": 0.6384, "gamma": 0.036, "vega": 0.0418, "theta": -0.0087, "rho": 0.0301, "theo": 4.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-07-08T10:05:38", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "ERAS270416P00015000", "bid": 3.3, "bid_size": 40.0, "ask": 4.2, "ask_size": 40.0, "iv": 0.8862, "open_interest": 0.0, "volume": 0.0, "delta": -0.3558, "gamma": 0.0368, "vega": 0.0419, "theta": -0.0089, "rho": -0.0421, "theo": 3.8144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.6499999165535}, {"option": "ERAS270416C00017500", "bid": 2.7, "bid_size": 67.0, "ask": 3.7, "ask_size": 40.0, "iv": 0.8918, "open_interest": 1.0, "volume": 0.0, "delta": 0.5486, "gamma": 0.0388, "vega": 0.0444, "theta": -0.0092, "rho": 0.0279, "theo": 3.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-07-10T10:36:49", "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "ERAS270416P00017500", "bid": 4.9, "bid_size": 17.0, "ask": 5.8, "ask_size": 38.0, "iv": 0.8779, "open_interest": 0.0, "volume": 0.0, "delta": -0.4481, "gamma": 0.0401, "vega": 0.0444, "theta": -0.0092, "rho": -0.0525, "theo": 5.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "ERAS270416C00020000", "bid": 2.05, "bid_size": 66.0, "ask": 3.0, "ask_size": 24.0, "iv": 0.8834, "open_interest": 1.0, "volume": 0.0, "delta": 0.4675, "gamma": 0.0394, "vega": 0.0446, "theta": -0.0092, "rho": 0.0251, "theo": 2.4992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-01T09:30:22", "percent_change": 0.0, "prev_day_close": 2.62499991059303}, {"option": "ERAS270416P00020000", "bid": 6.7, "bid_size": 27.0, "ask": 7.6, "ask_size": 35.0, "iv": 0.8726, "open_interest": 0.0, "volume": 0.0, "delta": -0.5323, "gamma": 0.0412, "vega": 0.0444, "theta": -0.0091, "rho": -0.0613, "theo": 7.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "ERAS270416C00022500", "bid": 0.75, "bid_size": 105.0, "ask": 2.45, "ask_size": 23.0, "iv": 0.7834, "open_interest": 0.0, "volume": 0.0, "delta": 0.3972, "gamma": 0.0384, "vega": 0.0433, "theta": -0.0089, "rho": 0.0221, "theo": 1.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-07-27T12:00:30", "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "ERAS270416P00022500", "bid": 8.5, "bid_size": 79.0, "ask": 9.5, "ask_size": 34.0, "iv": 0.8441, "open_interest": 0.0, "volume": 0.0, "delta": -0.6064, "gamma": 0.0407, "vega": 0.0427, "theta": -0.0087, "rho": -0.0682, "theo": 9.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "ERAS270416C00025000", "bid": 1.3, "bid_size": 28.0, "ask": 1.95, "ask_size": 23.0, "iv": 0.8806, "open_interest": 0.0, "volume": 0.0, "delta": 0.3374, "gamma": 0.0364, "vega": 0.0411, "theta": -0.0085, "rho": 0.0194, "theo": 1.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 2.32499995268881}, {"option": "ERAS270416P00025000", "bid": 10.7, "bid_size": 26.0, "ask": 11.6, "ask_size": 34.0, "iv": 0.8581, "open_interest": 0.0, "volume": 0.0, "delta": -0.6704, "gamma": 0.0394, "vega": 0.04, "theta": -0.0081, "rho": -0.073, "theo": 11.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "ERAS270416C00030000", "bid": 0.7, "bid_size": 28.0, "ask": 1.35, "ask_size": 21.0, "iv": 0.8664, "open_interest": 1.0, "volume": 0.0, "delta": 0.245, "gamma": 0.0312, "vega": 0.0354, "theta": -0.0073, "rho": 0.0146, "theo": 1.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-05-19T10:07:13", "percent_change": 0.0, "prev_day_close": 2.32499995268881}, {"option": "ERAS270416P00030000", "bid": 14.7, "bid_size": 121.0, "ask": 16.5, "ask_size": 45.0, "iv": 0.8629, "open_interest": 0.0, "volume": 0.0, "delta": -0.7724, "gamma": 0.0354, "vega": 0.0329, "theta": -0.0067, "rho": -0.0755, "theo": 15.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7499995231628}, {"option": "ERAS270416C00035000", "bid": 0.35, "bid_size": 29.0, "ask": 1.0, "ask_size": 23.0, "iv": 0.8629, "open_interest": 1.0, "volume": 0.0, "delta": 0.1805, "gamma": 0.026, "vega": 0.0296, "theta": -0.0062, "rho": 0.0111, "theo": 0.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-07-10T11:33:31", "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "ERAS270416P00035000", "bid": 19.4, "bid_size": 60.0, "ask": 21.2, "ask_size": 39.0, "iv": 0.8796, "open_interest": 0.0, "volume": 0.0, "delta": -0.8478, "gamma": 0.0314, "vega": 0.0253, "theta": -0.0053, "rho": -0.0716, "theo": 20.3026, "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": 20.2000007629395}, {"option": "ERAS270617C00002500", "bid": 11.6, "bid_size": 44.0, "ask": 13.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0026, "vega": 0.0068, "theta": 0.0, "rho": 0.0108, "theo": 12.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2025-12-26T10:01:04", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "ERAS270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 89.0, "iv": 1.5996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0025, "vega": 0.0067, "theta": -0.0019, "rho": -0.0042, "theo": 0.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ERAS270617C00005000", "bid": 10.2, "bid_size": 29.0, "ask": 11.2, "ask_size": 29.0, "iv": 1.1974, "open_interest": 82.0, "volume": 0.0, "delta": 0.9427, "gamma": 0.007, "vega": 0.0143, "theta": -0.0014, "rho": 0.0234, "theo": 10.7246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-01-13T10:16:10", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "ERAS270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 102.0, "iv": 1.1039, "open_interest": 100.0, "volume": 0.0, "delta": -0.054, "gamma": 0.007, "vega": 0.0142, "theta": -0.0031, "rho": -0.0093, "theo": 0.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-01-09T11:08:48", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ERAS270617C00007500", "bid": 8.3, "bid_size": 19.0, "ask": 9.3, "ask_size": 27.0, "iv": 1.0561, "open_interest": 10.0, "volume": 0.0, "delta": 0.8928, "gamma": 0.0134, "vega": 0.0233, "theta": -0.003, "rho": 0.0336, "theo": 8.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-09-10T10:54:18", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "ERAS270617P00007500", "bid": 0.45, "bid_size": 146.0, "ask": 1.4, "ask_size": 105.0, "iv": 0.9924, "open_interest": 1.0, "volume": 1.0, "delta": -0.1038, "gamma": 0.0135, "vega": 0.0233, "theta": -0.0044, "rho": -0.017, "theo": 1.0256, "change": -1.225, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T09:30:02", "percent_change": -52.6882, "prev_day_close": 2.32499995268881}, {"option": "ERAS270617C00010000", "bid": 6.7, "bid_size": 59.0, "ask": 7.5, "ask_size": 56.0, "iv": 0.9592, "open_interest": 51.0, "volume": 0.0, "delta": 0.825, "gamma": 0.0207, "vega": 0.0328, "theta": -0.0046, "rho": 0.0393, "theo": 7.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-09-09T15:58:54", "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "ERAS270617P00010000", "bid": 1.5, "bid_size": 8.0, "ask": 2.25, "ask_size": 47.0, "iv": 0.9833, "open_interest": 11.0, "volume": 1.0, "delta": -0.1726, "gamma": 0.0211, "vega": 0.033, "theta": -0.0056, "rho": -0.0275, "theo": 1.742, "change": -1.075, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-21T09:30:02", "percent_change": -34.4, "prev_day_close": 3.12499994039536}, {"option": "ERAS270617C00012500", "bid": 5.3, "bid_size": 59.0, "ask": 6.8, "ask_size": 87.0, "iv": 0.9929, "open_interest": 7.0, "volume": 0.0, "delta": 0.7449, "gamma": 0.0272, "vega": 0.0411, "theta": -0.0059, "rho": 0.0409, "theo": 5.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-15T14:49:19", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "ERAS270617P00012500", "bid": 2.3, "bid_size": 137.0, "ask": 3.3, "ask_size": 101.0, "iv": 0.9018, "open_interest": 0.0, "volume": 0.0, "delta": -0.2547, "gamma": 0.028, "vega": 0.0414, "theta": -0.0066, "rho": -0.0401, "theo": 2.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "ERAS270617C00015000", "bid": 4.0, "bid_size": 70.0, "ask": 5.3, "ask_size": 34.0, "iv": 0.8933, "open_interest": 9.0, "volume": 0.0, "delta": 0.6622, "gamma": 0.0318, "vega": 0.0469, "theta": -0.0069, "rho": 0.0398, "theo": 4.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-01T11:31:58", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "ERAS270617P00015000", "bid": 3.6, "bid_size": 64.0, "ask": 4.6, "ask_size": 35.0, "iv": 0.8703, "open_interest": 5.0, "volume": 0.0, "delta": -0.3403, "gamma": 0.0331, "vega": 0.0471, "theta": -0.0073, "rho": -0.0533, "theo": 4.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-21T12:39:20", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "ERAS270617C00017500", "bid": 3.3, "bid_size": 38.0, "ask": 4.2, "ask_size": 18.0, "iv": 0.8722, "open_interest": 22.0, "volume": 0.0, "delta": 0.5844, "gamma": 0.0342, "vega": 0.0501, "theta": -0.0075, "rho": 0.0372, "theo": 3.7496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.69, "last_trade_time": "2026-09-16T11:47:40", "percent_change": 0.0, "prev_day_close": 3.80000001192093}, {"option": "ERAS270617P00017500", "bid": 5.2, "bid_size": 44.0, "ask": 6.2, "ask_size": 41.0, "iv": 0.8618, "open_interest": 0.0, "volume": 0.0, "delta": -0.4216, "gamma": 0.036, "vega": 0.0501, "theta": -0.0076, "rho": -0.0655, "theo": 5.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "ERAS270617C00020000", "bid": 2.65, "bid_size": 6.0, "ask": 3.5, "ask_size": 30.0, "iv": 0.8656, "open_interest": 88.0, "volume": 0.0, "delta": 0.5152, "gamma": 0.0349, "vega": 0.0512, "theta": -0.0078, "rho": 0.0342, "theo": 3.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-09-02T10:46:30", "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "ERAS270617P00020000", "bid": 7.0, "bid_size": 27.0, "ask": 8.0, "ask_size": 23.0, "iv": 0.8598, "open_interest": 0.0, "volume": 0.0, "delta": -0.4949, "gamma": 0.0372, "vega": 0.0509, "theta": -0.0076, "rho": -0.076, "theo": 7.5687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "ERAS270617C00022500", "bid": 2.1, "bid_size": 28.0, "ask": 4.6, "ask_size": 103.0, "iv": 1.0203, "open_interest": 20.0, "volume": 0.0, "delta": 0.4551, "gamma": 0.0346, "vega": 0.051, "theta": -0.0079, "rho": 0.0311, "theo": 2.6212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-10T14:03:48", "percent_change": 0.0, "prev_day_close": 2.44999990612268}, {"option": "ERAS270617P00022500", "bid": 8.9, "bid_size": 33.0, "ask": 10.1, "ask_size": 41.0, "iv": 0.8708, "open_interest": 0.0, "volume": 0.0, "delta": -0.5594, "gamma": 0.0374, "vega": 0.0502, "theta": -0.0074, "rho": -0.0845, "theo": 9.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "ERAS270617C00025000", "bid": 1.65, "bid_size": 29.0, "ask": 4.6, "ask_size": 103.0, "iv": 1.0604, "open_interest": 23.0, "volume": 0.0, "delta": 0.4036, "gamma": 0.0335, "vega": 0.0498, "theta": -0.0078, "rho": 0.0282, "theo": 2.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-06-30T12:01:34", "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "ERAS270617P00025000", "bid": 11.0, "bid_size": 24.0, "ask": 12.4, "ask_size": 55.0, "iv": 0.9017, "open_interest": 0.0, "volume": 0.0, "delta": -0.6157, "gamma": 0.037, "vega": 0.0483, "theta": -0.007, "rho": -0.0906, "theo": 11.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "ERAS270617C00030000", "bid": 1.05, "bid_size": 91.0, "ask": 3.4, "ask_size": 235.0, "iv": 1.0148, "open_interest": 13.0, "volume": 0.0, "delta": 0.3216, "gamma": 0.0305, "vega": 0.0461, "theta": -0.0074, "rho": 0.0232, "theo": 1.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.67, "last_trade_time": "2026-04-02T10:49:04", "percent_change": 0.0, "prev_day_close": 2.32499995268881}, {"option": "ERAS270617P00030000", "bid": 15.0, "bid_size": 146.0, "ask": 16.8, "ask_size": 100.0, "iv": 0.8725, "open_interest": 0.0, "volume": 0.0, "delta": -0.7081, "gamma": 0.0352, "vega": 0.0429, "theta": -0.0061, "rho": -0.0973, "theo": 16.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "ERAS270617C00035000", "bid": 0.6, "bid_size": 100.0, "ask": 1.95, "ask_size": 137.0, "iv": 0.9074, "open_interest": 18.0, "volume": 0.0, "delta": 0.2608, "gamma": 0.0273, "vega": 0.0418, "theta": -0.0068, "rho": 0.0192, "theo": 1.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-07-16T15:15:07", "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "ERAS270617P00035000", "bid": 20.0, "bid_size": 53.0, "ask": 20.8, "ask_size": 67.0, "iv": 0.8509, "open_interest": 0.0, "volume": 1.0, "delta": -0.7797, "gamma": 0.033, "vega": 0.0363, "theta": -0.005, "rho": -0.096, "theo": 20.6035, "change": 0.45, "open": 20.8, "high": 20.8, "low": 20.8, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-09-21T12:27:10", "percent_change": 2.2113, "prev_day_close": 20.3500003814697}, {"option": "ERAS271217C00002500", "bid": 10.5, "bid_size": 105.0, "ask": 14.7, "ask_size": 57.0, "iv": 1.0038, "open_interest": 1.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0027, "vega": 0.0104, "theta": -0.0008, "rho": 0.0108, "theo": 13.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.44, "last_trade_time": "2026-07-09T10:31:15", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "ERAS271217P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 1288.0, "iv": 4.5454, "open_interest": 0.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0022, "vega": 0.0105, "theta": -0.0019, "rho": -0.0123, "theo": 0.7224, "change": 0.0, "open": 0.0, "high": 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": "ERAS271217C00005000", "bid": 8.6, "bid_size": 105.0, "ask": 12.7, "ask_size": 40.0, "iv": 0.979, "open_interest": 6.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0066, "vega": 0.0209, "theta": -0.0019, "rho": 0.0247, "theo": 11.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.57, "last_trade_time": "2026-05-04T09:30:11", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ERAS271217P00005000", "bid": 0.05, "bid_size": 1097.0, "ask": 4.7, "ask_size": 243.0, "iv": 1.8308, "open_interest": 0.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.006, "vega": 0.021, "theta": -0.0028, "rho": -0.023, "theo": 1.1727, "change": 0.0, "open": 0.0, "high": 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": "ERAS271217C00007500", "bid": 7.0, "bid_size": 105.0, "ask": 11.2, "ask_size": 66.0, "iv": 0.9609, "open_interest": 230.0, "volume": 0.0, "delta": 0.8724, "gamma": 0.0113, "vega": 0.0317, "theta": -0.0028, "rho": 0.0371, "theo": 9.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.26, "last_trade_time": "2026-06-03T15:57:47", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "ERAS271217P00007500", "bid": 0.05, "bid_size": 1099.0, "ask": 4.7, "ask_size": 239.0, "iv": 1.2384, "open_interest": 1.0, "volume": 0.0, "delta": -0.1116, "gamma": 0.011, "vega": 0.0317, "theta": -0.0035, "rho": -0.0361, "theo": 1.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-04-28T15:37:29", "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "ERAS271217C00010000", "bid": 5.8, "bid_size": 105.0, "ask": 9.7, "ask_size": 83.0, "iv": 0.926, "open_interest": 21.0, "volume": 0.0, "delta": 0.8121, "gamma": 0.0164, "vega": 0.0421, "theta": -0.0036, "rho": 0.0464, "theo": 7.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-09-17T14:35:42", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "ERAS271217P00010000", "bid": 0.05, "bid_size": 1193.0, "ask": 4.7, "ask_size": 238.0, "iv": 0.8861, "open_interest": 2.0, "volume": 0.0, "delta": -0.1706, "gamma": 0.0164, "vega": 0.0421, "theta": -0.0042, "rho": -0.0523, "theo": 2.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-08-11T13:09:41", "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "ERAS271217C00012500", "bid": 4.8, "bid_size": 105.0, "ask": 8.7, "ask_size": 56.0, "iv": 0.9266, "open_interest": 14.0, "volume": 0.0, "delta": 0.7463, "gamma": 0.0209, "vega": 0.0509, "theta": -0.0043, "rho": 0.0514, "theo": 6.4982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-07-28T14:04:50", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ERAS271217P00012500", "bid": 1.15, "bid_size": 280.0, "ask": 5.7, "ask_size": 107.0, "iv": 0.8262, "open_interest": 1.0, "volume": 0.0, "delta": -0.2368, "gamma": 0.0214, "vega": 0.0511, "theta": -0.0047, "rho": -0.0706, "theo": 3.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-05-20T10:27:29", "percent_change": 0.0, "prev_day_close": 3.45000010728836}, {"option": "ERAS271217C00015000", "bid": 3.8, "bid_size": 104.0, "ask": 7.7, "ask_size": 58.0, "iv": 0.8951, "open_interest": 0.0, "volume": 0.0, "delta": 0.6813, "gamma": 0.0241, "vega": 0.0573, "theta": -0.0048, "rho": 0.0529, "theo": 5.5059, "change": 0.0, "open": 0.0, "high": 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": "ERAS271217P00015000", "bid": 2.65, "bid_size": 188.0, "ask": 7.2, "ask_size": 107.0, "iv": 0.8238, "open_interest": 5.0, "volume": 0.0, "delta": -0.304, "gamma": 0.0252, "vega": 0.0576, "theta": -0.0051, "rho": -0.0894, "theo": 5.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-08-11T13:32:35", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ERAS271217C00017500", "bid": 2.65, "bid_size": 103.0, "ask": 7.2, "ask_size": 91.0, "iv": 0.874, "open_interest": 47.0, "volume": 0.0, "delta": 0.6214, "gamma": 0.026, "vega": 0.0615, "theta": -0.0053, "rho": 0.0523, "theo": 4.7417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-10T12:39:45", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ERAS271217P00017500", "bid": 4.8, "bid_size": 176.0, "ask": 9.0, "ask_size": 119.0, "iv": 0.8716, "open_interest": 684.0, "volume": 0.0, "delta": -0.3673, "gamma": 0.0278, "vega": 0.0617, "theta": -0.0054, "rho": -0.1073, "theo": 6.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-31T13:16:07", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "ERAS271217C00020000", "bid": 2.15, "bid_size": 135.0, "ask": 6.0, "ask_size": 99.0, "iv": 0.833, "open_interest": 31.0, "volume": 0.0, "delta": 0.5681, "gamma": 0.0269, "vega": 0.0639, "theta": -0.0055, "rho": 0.0504, "theo": 4.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-09-17T14:32:40", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "ERAS271217P00020000", "bid": 6.3, "bid_size": 174.0, "ask": 10.7, "ask_size": 103.0, "iv": 0.8365, "open_interest": 1.0, "volume": 0.0, "delta": -0.4248, "gamma": 0.0294, "vega": 0.0639, "theta": -0.0056, "rho": -0.1234, "theo": 8.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-07-20T14:21:53", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ERAS271217C00022500", "bid": 1.65, "bid_size": 249.0, "ask": 5.5, "ask_size": 212.0, "iv": 0.8331, "open_interest": 896.0, "volume": 0.0, "delta": 0.5215, "gamma": 0.0272, "vega": 0.0649, "theta": -0.0057, "rho": 0.0482, "theo": 3.6727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-18T14:36:16", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "ERAS271217P00022500", "bid": 9.3, "bid_size": 72.0, "ask": 11.7, "ask_size": 94.0, "iv": 0.8485, "open_interest": 0.0, "volume": 0.0, "delta": -0.4764, "gamma": 0.0304, "vega": 0.0645, "theta": -0.0056, "rho": -0.1368, "theo": 10.4976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "ERAS271217C00025000", "bid": 1.15, "bid_size": 187.0, "ask": 5.2, "ask_size": 99.0, "iv": 0.8364, "open_interest": 77.0, "volume": 0.0, "delta": 0.4808, "gamma": 0.0271, "vega": 0.0651, "theta": -0.0058, "rho": 0.0458, "theo": 3.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-09-11T14:33:46", "percent_change": 0.0, "prev_day_close": 3.45000010728836}, {"option": "ERAS271217P00025000", "bid": 10.9, "bid_size": 105.0, "ask": 14.1, "ask_size": 64.0, "iv": 0.8472, "open_interest": 13.0, "volume": 0.0, "delta": -0.5223, "gamma": 0.0309, "vega": 0.0641, "theta": -0.0056, "rho": -0.1478, "theo": 12.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-07-21T11:09:17", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "ERAS271217C00030000", "bid": 0.05, "bid_size": 1187.0, "ask": 4.7, "ask_size": 103.0, "iv": 0.8151, "open_interest": 77.0, "volume": 0.0, "delta": 0.4139, "gamma": 0.0261, "vega": 0.0639, "theta": -0.0058, "rho": 0.0412, "theo": 2.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-07-14T09:58:27", "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "ERAS271217P00030000", "bid": 14.8, "bid_size": 129.0, "ask": 18.7, "ask_size": 60.0, "iv": 0.852, "open_interest": 0.0, "volume": 0.0, "delta": -0.6009, "gamma": 0.0313, "vega": 0.0613, "theta": -0.0054, "rho": -0.1638, "theo": 16.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4999995231628}, {"option": "ERAS271217C00035000", "bid": 0.25, "bid_size": 1087.0, "ask": 4.7, "ask_size": 107.0, "iv": 0.9115, "open_interest": 23.0, "volume": 0.0, "delta": 0.3615, "gamma": 0.0248, "vega": 0.0615, "theta": -0.0057, "rho": 0.037, "theo": 2.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-10T10:18:32", "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "ERAS271217P00035000", "bid": 19.3, "bid_size": 131.0, "ask": 23.2, "ask_size": 58.0, "iv": 0.8659, "open_interest": 0.0, "volume": 0.0, "delta": -0.6658, "gamma": 0.0313, "vega": 0.057, "theta": -0.005, "rho": -0.173, "theo": 21.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "ERAS280121C00002500", "bid": 10.9, "bid_size": 74.0, "ask": 13.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 34.0, "volume": 2.0, "delta": 0.9654, "gamma": 0.0025, "vega": 0.0109, "theta": -0.0005, "rho": 0.012, "theo": 13.2682, "change": 0.1, "open": 12.8, "high": 12.8, "low": 12.8, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-09-21T09:59:04", "percent_change": 0.787399, "prev_day_close": 12.7000002861023}, {"option": "ERAS280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 113.0, "iv": 1.3348, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0022, "vega": 0.0109, "theta": -0.0018, "rho": -0.0135, "theo": 0.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ERAS280121C00005000", "bid": 8.8, "bid_size": 105.0, "ask": 12.7, "ask_size": 57.0, "iv": 0.9538, "open_interest": 31.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0061, "vega": 0.0218, "theta": -0.0015, "rho": 0.0273, "theo": 11.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-17T15:04:40", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "ERAS280121P00005000", "bid": 0.05, "bid_size": 1103.0, "ask": 4.7, "ask_size": 271.0, "iv": 1.7738, "open_interest": 3.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0059, "vega": 0.0218, "theta": -0.0026, "rho": -0.0251, "theo": 1.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-01-20T14:12:30", "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "ERAS280121C00007500", "bid": 7.1, "bid_size": 105.0, "ask": 11.2, "ask_size": 52.0, "iv": 0.9123, "open_interest": 207.0, "volume": 0.0, "delta": 0.877, "gamma": 0.0107, "vega": 0.0328, "theta": -0.0024, "rho": 0.0412, "theo": 9.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-09-17T13:04:04", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "ERAS280121P00007500", "bid": 0.05, "bid_size": 1168.0, "ask": 4.7, "ask_size": 241.0, "iv": 1.2021, "open_interest": 4.0, "volume": 0.0, "delta": -0.1109, "gamma": 0.0106, "vega": 0.0328, "theta": -0.0033, "rho": -0.0392, "theo": 1.8179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-07-08T14:18:56", "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "ERAS280121C00010000", "bid": 5.8, "bid_size": 197.0, "ask": 9.7, "ask_size": 136.0, "iv": 0.8695, "open_interest": 149.0, "volume": 0.0, "delta": 0.8191, "gamma": 0.0156, "vega": 0.0433, "theta": -0.0032, "rho": 0.0515, "theo": 7.9869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-09-18T15:37:24", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "ERAS280121P00010000", "bid": 0.4, "bid_size": 568.0, "ask": 4.7, "ask_size": 174.0, "iv": 0.9028, "open_interest": 413.0, "volume": 0.0, "delta": -0.1687, "gamma": 0.0159, "vega": 0.0435, "theta": -0.0039, "rho": -0.0562, "theo": 2.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.71, "last_trade_time": "2026-07-08T11:39:05", "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "ERAS280121C00012500", "bid": 4.8, "bid_size": 225.0, "ask": 8.7, "ask_size": 148.0, "iv": 0.8738, "open_interest": 88.0, "volume": 0.0, "delta": 0.756, "gamma": 0.0199, "vega": 0.0523, "theta": -0.0039, "rho": 0.057, "theo": 6.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-09-17T14:51:39", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "ERAS280121P00012500", "bid": 1.65, "bid_size": 256.0, "ask": 4.5, "ask_size": 124.0, "iv": 0.7408, "open_interest": 854.0, "volume": 0.0, "delta": -0.2334, "gamma": 0.0208, "vega": 0.0527, "theta": -0.0045, "rho": -0.0754, "theo": 3.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-09-11T13:24:24", "percent_change": 0.0, "prev_day_close": 3.45000010728836}, {"option": "ERAS280121C00015000", "bid": 5.3, "bid_size": 120.0, "ask": 6.4, "ask_size": 74.0, "iv": 0.8631, "open_interest": 29.0, "volume": 39.0, "delta": 0.6937, "gamma": 0.023, "vega": 0.059, "theta": -0.0044, "rho": 0.0586, "theo": 5.7416, "change": -0.1, "open": 6.0, "high": 6.0, "low": 5.9, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-09-21T14:01:40", "percent_change": -1.66667, "prev_day_close": 6.0}, {"option": "ERAS280121P00015000", "bid": 3.3, "bid_size": 270.0, "ask": 7.2, "ask_size": 220.0, "iv": 0.8592, "open_interest": 609.0, "volume": 0.0, "delta": -0.299, "gamma": 0.0246, "vega": 0.0595, "theta": -0.0049, "rho": -0.0951, "theo": 5.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-28T15:45:30", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ERAS280121C00017500", "bid": 3.0, "bid_size": 239.0, "ask": 7.2, "ask_size": 157.0, "iv": 0.8553, "open_interest": 77.0, "volume": 0.0, "delta": 0.636, "gamma": 0.025, "vega": 0.0635, "theta": -0.0049, "rho": 0.058, "theo": 4.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.75, "last_trade_time": "2026-09-10T15:01:15", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "ERAS280121P00017500", "bid": 4.8, "bid_size": 236.0, "ask": 9.2, "ask_size": 216.0, "iv": 0.8678, "open_interest": 7.0, "volume": 0.0, "delta": -0.361, "gamma": 0.0272, "vega": 0.0639, "theta": -0.0051, "rho": -0.1135, "theo": 6.7999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.04, "last_trade_time": "2026-07-24T14:28:05", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ERAS280121C00020000", "bid": 3.9, "bid_size": 87.0, "ask": 5.3, "ask_size": 134.0, "iv": 0.8689, "open_interest": 455.0, "volume": 40.0, "delta": 0.5846, "gamma": 0.026, "vega": 0.0662, "theta": -0.0052, "rho": 0.0562, "theo": 4.3842, "change": 0.125, "open": 4.7, "high": 4.7, "low": 4.3, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-09-21T11:19:40", "percent_change": 2.99401, "prev_day_close": 4.17499995231628}, {"option": "ERAS280121P00020000", "bid": 6.3, "bid_size": 244.0, "ask": 10.7, "ask_size": 218.0, "iv": 0.8193, "open_interest": 563.0, "volume": 0.0, "delta": -0.4176, "gamma": 0.029, "vega": 0.0661, "theta": -0.0053, "rho": -0.1295, "theo": 8.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-09-18T15:53:11", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "ERAS280121C00022500", "bid": 1.8, "bid_size": 248.0, "ask": 5.7, "ask_size": 170.0, "iv": 0.8166, "open_interest": 44.0, "volume": 0.0, "delta": 0.5394, "gamma": 0.0264, "vega": 0.0675, "theta": -0.0054, "rho": 0.0538, "theo": 3.908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-09-18T14:42:27", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "ERAS280121P00022500", "bid": 9.3, "bid_size": 159.0, "ask": 11.7, "ask_size": 171.0, "iv": 0.832, "open_interest": 1.0, "volume": 0.0, "delta": -0.4684, "gamma": 0.0301, "vega": 0.0669, "theta": -0.0053, "rho": -0.1427, "theo": 10.5536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-03-31T12:52:36", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "ERAS280121C00025000", "bid": 1.2, "bid_size": 197.0, "ask": 5.2, "ask_size": 99.0, "iv": 0.7986, "open_interest": 114.0, "volume": 0.0, "delta": 0.4998, "gamma": 0.0264, "vega": 0.068, "theta": -0.0055, "rho": 0.0513, "theo": 3.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.53, "last_trade_time": "2026-09-15T15:10:25", "percent_change": 0.0, "prev_day_close": 3.4750000834465}, {"option": "ERAS280121P00025000", "bid": 10.9, "bid_size": 107.0, "ask": 14.1, "ask_size": 64.0, "iv": 0.8317, "open_interest": 0.0, "volume": 0.0, "delta": -0.5141, "gamma": 0.0308, "vega": 0.0669, "theta": -0.0053, "rho": -0.1556, "theo": 12.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-04-28T13:02:37", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "ERAS280121C00030000", "bid": 0.05, "bid_size": 1212.0, "ask": 4.7, "ask_size": 99.0, "iv": 0.7757, "open_interest": 630.0, "volume": 0.0, "delta": 0.4341, "gamma": 0.0257, "vega": 0.0672, "theta": -0.0056, "rho": 0.0464, "theo": 2.9257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-09-10T12:02:19", "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "ERAS280121P00030000", "bid": 14.8, "bid_size": 131.0, "ask": 18.7, "ask_size": 60.0, "iv": 0.8383, "open_interest": 0.0, "volume": 0.0, "delta": -0.5927, "gamma": 0.0315, "vega": 0.0642, "theta": -0.0051, "rho": -0.1719, "theo": 16.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4999995231628}, {"option": "ERAS280121C00035000", "bid": 0.05, "bid_size": 1222.0, "ask": 4.7, "ask_size": 107.0, "iv": 0.8534, "open_interest": 1073.0, "volume": 0.0, "delta": 0.3824, "gamma": 0.0246, "vega": 0.0652, "theta": -0.0055, "rho": 0.042, "theo": 2.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-14T11:11:01", "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "ERAS280121P00035000", "bid": 19.3, "bid_size": 131.0, "ask": 23.2, "ask_size": 58.0, "iv": 0.8533, "open_interest": 0.0, "volume": 0.0, "delta": -0.6581, "gamma": 0.0317, "vega": 0.0596, "theta": -0.0048, "rho": -0.1809, "theo": 21.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "ERAS290119C00002500", "bid": 10.8, "bid_size": 29.0, "ask": 14.7, "ask_size": 18.0, "iv": 0.9788, "open_interest": 16.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0027, "vega": 0.0134, "theta": 0.0, "rho": 0.015, "theo": 13.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-09-17T15:42:43", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "ERAS290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 59.0, "iv": 3.7795, "open_interest": 0.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0019, "vega": 0.0137, "theta": -0.001, "rho": -0.0252, "theo": 0.9303, "change": 0.0, "open": 0.0, "high": 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": "ERAS290119C00005000", "bid": 9.0, "bid_size": 34.0, "ask": 12.7, "ask_size": 11.0, "iv": 0.8254, "open_interest": 0.0, "volume": 0.0, "delta": 0.915, "gamma": 0.0061, "vega": 0.0277, "theta": -0.0006, "rho": 0.0367, "theo": 11.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "ERAS290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 91.0, "iv": 1.3721, "open_interest": 0.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0052, "vega": 0.0278, "theta": -0.0016, "rho": -0.0458, "theo": 1.4646, "change": 0.0, "open": 0.0, "high": 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": "ERAS290119C00007500", "bid": 7.5, "bid_size": 26.0, "ask": 11.7, "ask_size": 18.0, "iv": 0.838, "open_interest": 0.0, "volume": 0.0, "delta": 0.8653, "gamma": 0.01, "vega": 0.0416, "theta": -0.0012, "rho": 0.0573, "theo": 9.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "ERAS290119P00007500", "bid": 0.05, "bid_size": 117.0, "ask": 4.7, "ask_size": 57.0, "iv": 0.9364, "open_interest": 0.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0094, "vega": 0.0416, "theta": -0.002, "rho": -0.0689, "theo": 2.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "ERAS290119C00010000", "bid": 6.6, "bid_size": 95.0, "ask": 10.0, "ask_size": 23.0, "iv": 0.7845, "open_interest": 0.0, "volume": 0.0, "delta": 0.8099, "gamma": 0.014, "vega": 0.0544, "theta": -0.0016, "rho": 0.0729, "theo": 8.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "ERAS290119P00010000", "bid": 0.85, "bid_size": 79.0, "ask": 4.7, "ask_size": 31.0, "iv": 0.7462, "open_interest": 0.0, "volume": 0.0, "delta": -0.1594, "gamma": 0.0139, "vega": 0.0546, "theta": -0.0023, "rho": -0.096, "theo": 2.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "ERAS290119C00012500", "bid": 5.5, "bid_size": 93.0, "ask": 9.7, "ask_size": 29.0, "iv": 0.8118, "open_interest": 0.0, "volume": 0.0, "delta": 0.7533, "gamma": 0.0172, "vega": 0.0651, "theta": -0.0021, "rho": 0.0822, "theo": 7.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "ERAS290119P00012500", "bid": 1.65, "bid_size": 115.0, "ask": 6.2, "ask_size": 31.0, "iv": 0.7078, "open_interest": 0.0, "volume": 0.0, "delta": -0.2169, "gamma": 0.0181, "vega": 0.0656, "theta": -0.0026, "rho": -0.1255, "theo": 4.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000010728836}, {"option": "ERAS290119C00015000", "bid": 4.8, "bid_size": 77.0, "ask": 8.7, "ask_size": 31.0, "iv": 0.7916, "open_interest": 0.0, "volume": 0.0, "delta": 0.6999, "gamma": 0.0195, "vega": 0.0731, "theta": -0.0024, "rho": 0.0863, "theo": 6.2673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "ERAS290119P00015000", "bid": 3.3, "bid_size": 101.0, "ask": 7.7, "ask_size": 43.0, "iv": 0.7127, "open_interest": 0.0, "volume": 0.0, "delta": -0.2739, "gamma": 0.0214, "vega": 0.0739, "theta": -0.0028, "rho": -0.1547, "theo": 5.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.50000011920929}, {"option": "ERAS290119C00017500", "bid": 3.8, "bid_size": 79.0, "ask": 8.2, "ask_size": 34.0, "iv": 0.7733, "open_interest": 1.0, "volume": 0.0, "delta": 0.652, "gamma": 0.0209, "vega": 0.0787, "theta": -0.0027, "rho": 0.087, "theo": 5.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-09-15T15:33:35", "percent_change": 0.0, "prev_day_close": 6.00000011920929}, {"option": "ERAS290119P00017500", "bid": 5.3, "bid_size": 29.0, "ask": 9.4, "ask_size": 37.0, "iv": 0.7338, "open_interest": 0.0, "volume": 0.0, "delta": -0.3275, "gamma": 0.024, "vega": 0.0794, "theta": -0.003, "rho": -0.182, "theo": 7.2509, "change": 0.0, "open": 0.0, "high": 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": "ERAS290119C00020000", "bid": 3.3, "bid_size": 65.0, "ask": 7.2, "ask_size": 28.0, "iv": 0.7463, "open_interest": 0.0, "volume": 0.0, "delta": 0.6099, "gamma": 0.0217, "vega": 0.0824, "theta": -0.003, "rho": 0.086, "theo": 5.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.50000011920929}, {"option": "ERAS290119P00020000", "bid": 6.8, "bid_size": 45.0, "ask": 11.2, "ask_size": 37.0, "iv": 0.7153, "open_interest": 0.0, "volume": 0.0, "delta": -0.3767, "gamma": 0.0259, "vega": 0.0828, "theta": -0.0031, "rho": -0.2054, "theo": 9.0713, "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": 9.10000014305115}, {"option": "ERAS290119C00022500", "bid": 2.65, "bid_size": 99.0, "ask": 6.7, "ask_size": 27.0, "iv": 0.7333, "open_interest": 0.0, "volume": 0.0, "delta": 0.5731, "gamma": 0.0221, "vega": 0.0848, "theta": -0.0031, "rho": 0.0842, "theo": 4.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ERAS290119P00022500", "bid": 8.8, "bid_size": 43.0, "ask": 13.0, "ask_size": 37.0, "iv": 0.7163, "open_interest": 0.0, "volume": 0.0, "delta": -0.4216, "gamma": 0.0274, "vega": 0.0845, "theta": -0.0032, "rho": -0.2248, "theo": 11.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ERAS290119C00025000", "bid": 2.15, "bid_size": 111.0, "ask": 6.2, "ask_size": 28.0, "iv": 0.7224, "open_interest": 0.0, "volume": 0.0, "delta": 0.5408, "gamma": 0.0223, "vega": 0.0862, "theta": -0.0032, "rho": 0.0819, "theo": 4.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "ERAS290119P00025000", "bid": 10.8, "bid_size": 39.0, "ask": 14.9, "ask_size": 37.0, "iv": 0.7139, "open_interest": 0.0, "volume": 0.0, "delta": -0.4626, "gamma": 0.0286, "vega": 0.0849, "theta": -0.0032, "rho": -0.241, "theo": 13.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "ERAS290119C00030000", "bid": 1.15, "bid_size": 115.0, "ask": 5.7, "ask_size": 37.0, "iv": 0.713, "open_interest": 0.0, "volume": 0.0, "delta": 0.4866, "gamma": 0.0221, "vega": 0.0873, "theta": -0.0034, "rho": 0.0771, "theo": 3.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000010728836}, {"option": "ERAS290119P00030000", "bid": 14.8, "bid_size": 43.0, "ask": 19.2, "ask_size": 31.0, "iv": 0.7156, "open_interest": 0.0, "volume": 0.0, "delta": -0.5356, "gamma": 0.0305, "vega": 0.0831, "theta": -0.0032, "rho": -0.2642, "theo": 17.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9999995231628}], "symbol": "ERAS", "security_type": "stock", "exchange_id": 2, "current_price": 15.1508, "price_change": 0.27, "price_change_percent": 1.828, "bid": 14.78, "ask": 15.23, "bid_size": 300, "ask_size": 300, "open": 14.96, "high": 15.29, "low": 14.6, "close": 15.04, "prev_day_close": 14.77, "volume": 4151155, "iv30": 98.64, "iv30_change": -8.252, "iv30_change_percent": -7.7199, "seqno": 8545042452, "last_trade_time": "2026-09-21T15:59:59", "tick": "up"}, "symbol": "ERAS"}