{"timestamp": "2026-09-21 16:44:43", "data": {"options": [{"option": "EYPT261016C00001000", "bid": 2.7, "bid_size": 43.0, "ask": 3.7, "ask_size": 17.0, "iv": 4.7783, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0057, "vega": 0.0001, "theta": -0.0002, "rho": 0.0007, "theo": 3.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EYPT261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 1572.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0057, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EYPT261016C00002500", "bid": 1.3, "bid_size": 317.0, "ask": 1.7, "ask_size": 24.0, "iv": 0.0, "open_interest": 719.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0871, "vega": 0.0014, "theta": -0.0036, "rho": 0.0016, "theo": 1.6092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-18T15:31:34", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "EYPT261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 37.0, "iv": 1.1866, "open_interest": 6026.0, "volume": 5.0, "delta": -0.0676, "gamma": 0.0873, "vega": 0.0014, "theta": -0.0038, "rho": -0.0002, "theo": 0.051, "change": -0.01, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T10:41:19", "percent_change": -20.0, "prev_day_close": 0.0500000007450581}, {"option": "EYPT261016C00004000", "bid": 0.35, "bid_size": 325.0, "ask": 0.7, "ask_size": 161.0, "iv": 1.1747, "open_interest": 0.0, "volume": 45.0, "delta": 0.5797, "gamma": 0.3397, "vega": 0.0042, "theta": -0.0089, "rho": 0.0014, "theo": 0.4858, "change": 0.5, "open": 0.4, "high": 0.5, "low": 0.4, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T12:16:34", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EYPT261016P00004000", "bid": 0.2, "bid_size": 91.0, "ask": 0.6, "ask_size": 44.0, "iv": 1.0231, "open_interest": 0.0, "volume": 0.0, "delta": -0.4232, "gamma": 0.3416, "vega": 0.0042, "theta": -0.009, "rho": -0.0013, "theo": 0.4239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EYPT261016C00005000", "bid": 0.15, "bid_size": 1.0, "ask": 0.3, "ask_size": 68.0, "iv": 1.2252, "open_interest": 1885.0, "volume": 127.0, "delta": 0.31, "gamma": 0.2765, "vega": 0.0038, "theta": -0.0089, "rho": 0.0008, "theo": 0.2138, "change": -0.05, "open": 0.13, "high": 0.25, "low": 0.1, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T11:41:26", "percent_change": -16.6667, "prev_day_close": 0.300000004470348}, {"option": "EYPT261016P00005000", "bid": 0.85, "bid_size": 1286.0, "ask": 1.4, "ask_size": 410.0, "iv": 1.1237, "open_interest": 927.0, "volume": 0.0, "delta": -0.6946, "gamma": 0.2792, "vega": 0.0037, "theta": -0.0088, "rho": -0.0021, "theo": 1.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-18T14:41:57", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "EYPT261016C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 1.0617, "open_interest": 0.0, "volume": 0.0, "delta": 0.1865, "gamma": 0.1828, "vega": 0.0028, "theta": -0.0077, "rho": 0.0005, "theo": 0.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EYPT261016P00006000", "bid": 1.55, "bid_size": 323.0, "ask": 3.9, "ask_size": 63.0, "iv": 3.1122, "open_interest": 0.0, "volume": 0.0, "delta": -0.8192, "gamma": 0.1856, "vega": 0.0028, "theta": -0.0075, "rho": -0.0024, "theo": 2.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EYPT261016C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.4712, "open_interest": 1497.0, "volume": 4.0, "delta": 0.1102, "gamma": 0.1091, "vega": 0.002, "theta": -0.0063, "rho": 0.0003, "theo": 0.0751, "change": -0.005, "open": 0.05, "high": 0.07, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T10:12:33", "percent_change": -6.66667, "prev_day_close": 0.0750000011175871}, {"option": "EYPT261016P00007500", "bid": 3.3, "bid_size": 286.0, "ask": 3.6, "ask_size": 108.0, "iv": 0.0, "open_interest": 10043.0, "volume": 142.0, "delta": -0.8964, "gamma": 0.112, "vega": 0.0019, "theta": -0.0059, "rho": -0.0026, "theo": 3.5121, "change": -0.15, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-21T10:20:43", "percent_change": -4.10959, "prev_day_close": 3.64999997615814}, {"option": "EYPT261016C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.7321, "open_interest": 8710.0, "volume": 11.0, "delta": 0.064, "gamma": 0.0608, "vega": 0.0013, "theta": -0.0049, "rho": 0.0001, "theo": 0.0457, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T10:38:42", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "EYPT261016P00010000", "bid": 5.6, "bid_size": 972.0, "ask": 6.4, "ask_size": 605.0, "iv": 2.0535, "open_interest": 12783.0, "volume": 100.0, "delta": -0.9442, "gamma": 0.0643, "vega": 0.0012, "theta": -0.0043, "rho": -0.0026, "theo": 5.9824, "change": 0.2, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-21T10:02:53", "percent_change": 3.38983, "prev_day_close": 5.90000009536743}, {"option": "EYPT261016C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 473.0, "iv": 3.5789, "open_interest": 197.0, "volume": 0.0, "delta": 0.0453, "gamma": 0.0412, "vega": 0.001, "theta": -0.0041, "rho": 0.0001, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-10T13:16:39", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "EYPT261016P00012500", "bid": 7.9, "bid_size": 64.0, "ask": 9.9, "ask_size": 28.0, "iv": 3.9474, "open_interest": 24.0, "volume": 1.0, "delta": -0.9643, "gamma": 0.0449, "vega": 0.0008, "theta": -0.0033, "rho": -0.0025, "theo": 8.4703, "change": 0.19, "open": 8.54, "high": 8.54, "low": 8.54, "tick": "up", "last_trade_price": 8.54, "last_trade_time": "2026-09-21T10:12:01", "percent_change": 2.27545, "prev_day_close": 8.34999990463257}, {"option": "EYPT261016C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 375.0, "iv": 3.9052, "open_interest": 27.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.031, "vega": 0.0008, "theta": -0.0036, "rho": 0.0001, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-04T10:19:41", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "EYPT261016P00015000", "bid": 10.5, "bid_size": 1089.0, "ask": 12.3, "ask_size": 861.0, "iv": 4.294, "open_interest": 2273.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0355, "vega": 0.0006, "theta": -0.0024, "rho": -0.0022, "theo": 10.9639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.03, "last_trade_time": "2026-09-17T13:49:28", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "EYPT261016C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 362.0, "iv": 4.1695, "open_interest": 970.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0249, "vega": 0.0007, "theta": -0.0033, "rho": 0.0001, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T10:50:10", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "EYPT261016P00017500", "bid": 13.0, "bid_size": 307.0, "ask": 15.9, "ask_size": 110.0, "iv": 5.982, "open_interest": 262.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0291, "vega": 0.0004, "theta": -0.002, "rho": -0.0017, "theo": 13.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-08-06T14:27:38", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "EYPT261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 370.0, "iv": 4.391, "open_interest": 335.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0208, "vega": 0.0006, "theta": -0.0031, "rho": 0.0001, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T10:55:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EYPT261016P00020000", "bid": 15.4, "bid_size": 319.0, "ask": 17.2, "ask_size": 74.0, "iv": 4.5114, "open_interest": 325.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0238, "vega": 0.0003, "theta": -0.0013, "rho": -0.0015, "theo": 15.9581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-08-06T14:25:30", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "EYPT261016C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.8499, "open_interest": 165.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.018, "vega": 0.0006, "theta": -0.0029, "rho": 0.0, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T10:55:37", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "EYPT261016P00022500", "bid": 17.9, "bid_size": 64.0, "ask": 19.7, "ask_size": 28.0, "iv": 4.7144, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0196, "vega": 0.0001, "theta": -0.001, "rho": -0.0007, "theo": 18.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.7, "last_trade_time": "2026-04-08T15:35:44", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "EYPT261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.9845, "open_interest": 651.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0159, "vega": 0.0005, "theta": -0.0027, "rho": 0.0, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T15:04:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EYPT261016P00025000", "bid": 20.5, "bid_size": 32.0, "ask": 22.9, "ask_size": 25.0, "iv": 6.0136, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0147, "vega": 0.0001, "theta": -0.0011, "rho": -0.0006, "theo": 20.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.1, "last_trade_time": "2026-05-19T15:58:06", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "EYPT261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 22.0, "iv": 3.2129, "open_interest": 50.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.013, "vega": 0.0004, "theta": -0.0025, "rho": 0.0, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T13:00:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EYPT261016P00030000", "bid": 25.5, "bid_size": 32.0, "ask": 28.4, "ask_size": 29.0, "iv": 6.946, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0087, "vega": 0.0001, "theta": -0.0007, "rho": -0.0006, "theo": 25.9553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.7, "last_trade_time": "2026-04-15T15:41:13", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "EYPT261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 26.0, "iv": 3.4017, "open_interest": 1653.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0111, "vega": 0.0004, "theta": -0.0023, "rho": 0.0, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T14:48:36", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "EYPT261016P00035000", "bid": 30.5, "bid_size": 32.0, "ask": 32.2, "ask_size": 25.0, "iv": 5.6125, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0049, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 30.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "EYPT261120C00002500", "bid": 2.0, "bid_size": 87.0, "ask": 2.65, "ask_size": 110.0, "iv": 2.9582, "open_interest": 465.0, "volume": 0.0, "delta": 0.8353, "gamma": 0.0502, "vega": 0.0039, "theta": -0.0095, "rho": 0.0015, "theo": 2.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-17T11:08:24", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "EYPT261120P00002500", "bid": 0.75, "bid_size": 42.0, "ask": 0.85, "ask_size": 2.0, "iv": 2.9433, "open_interest": 16225.0, "volume": 30.0, "delta": -0.1564, "gamma": 0.0493, "vega": 0.0039, "theta": -0.0096, "rho": -0.0022, "theo": 0.7966, "change": -0.025, "open": 0.85, "high": 0.85, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T11:17:44", "percent_change": -3.22581, "prev_day_close": 0.775000005960464}, {"option": "EYPT261120C00005000", "bid": 1.35, "bid_size": 247.0, "ask": 1.6, "ask_size": 2.0, "iv": 2.7967, "open_interest": 2662.0, "volume": 359.0, "delta": 0.6518, "gamma": 0.0768, "vega": 0.006, "theta": -0.0142, "rho": 0.0017, "theo": 1.5205, "change": 0.075, "open": 1.4, "high": 1.62, "low": 1.4, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T11:52:43", "percent_change": 5.26316, "prev_day_close": 1.42500001192093}, {"option": "EYPT261120P00005000", "bid": 2.15, "bid_size": 439.0, "ask": 2.65, "ask_size": 87.0, "iv": 2.7233, "open_interest": 3153.0, "volume": 22.0, "delta": -0.3384, "gamma": 0.0767, "vega": 0.006, "theta": -0.0141, "rho": -0.0054, "theo": 2.4899, "change": -0.325, "open": 2.5, "high": 2.5, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-21T12:10:43", "percent_change": -13.1313, "prev_day_close": 2.47499990463257}, {"option": "EYPT261120C00007500", "bid": 1.0, "bid_size": 19.0, "ask": 1.25, "ask_size": 8.0, "iv": 2.9195, "open_interest": 14260.0, "volume": 149.0, "delta": 0.5323, "gamma": 0.0803, "vega": 0.0065, "theta": -0.0158, "rho": 0.0016, "theo": 1.1503, "change": -0.15, "open": 1.0, "high": 1.2, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T12:12:16", "percent_change": -13.0435, "prev_day_close": 1.14999997615814}, {"option": "EYPT261120P00007500", "bid": 4.0, "bid_size": 505.0, "ask": 5.4, "ask_size": 496.0, "iv": 3.103, "open_interest": 266.0, "volume": 0.0, "delta": -0.4581, "gamma": 0.0808, "vega": 0.0065, "theta": -0.0155, "rho": -0.0082, "theo": 4.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.64, "last_trade_time": "2026-09-18T15:26:05", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "EYPT261120C00010000", "bid": 0.9, "bid_size": 56.0, "ask": 1.0, "ask_size": 152.0, "iv": 3.0626, "open_interest": 5981.0, "volume": 15.0, "delta": 0.4567, "gamma": 0.0773, "vega": 0.0064, "theta": -0.0164, "rho": 0.0014, "theo": 0.9498, "change": 0.005, "open": 0.95, "high": 1.0, "low": 0.93, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-09-21T11:58:21", "percent_change": 0.540539, "prev_day_close": 0.925000011920929}, {"option": "EYPT261120P00010000", "bid": 6.1, "bid_size": 820.0, "ask": 8.9, "ask_size": 1126.0, "iv": 4.0047, "open_interest": 513.0, "volume": 0.0, "delta": -0.5345, "gamma": 0.0784, "vega": 0.0064, "theta": -0.0158, "rho": -0.0108, "theo": 6.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-09-04T15:41:42", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "EYPT261218C00001000", "bid": 2.65, "bid_size": 75.0, "ask": 5.4, "ask_size": 386.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0181, "vega": 0.0018, "theta": -0.0028, "rho": 0.0011, "theo": 3.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EYPT261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 2121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0167, "vega": 0.0018, "theta": -0.0028, "rho": -0.0008, "theo": 0.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EYPT261218C00002500", "bid": 2.05, "bid_size": 419.0, "ask": 2.65, "ask_size": 309.0, "iv": 2.5066, "open_interest": 20345.0, "volume": 16.0, "delta": 0.835, "gamma": 0.0489, "vega": 0.0047, "theta": -0.0066, "rho": 0.0022, "theo": 2.3372, "change": 0.15, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-09-21T10:09:00", "percent_change": 6.97675, "prev_day_close": 2.14999997615814}, {"option": "EYPT261218P00002500", "bid": 0.65, "bid_size": 1179.0, "ask": 0.95, "ask_size": 124.0, "iv": 2.4374, "open_interest": 1822.0, "volume": 39.0, "delta": -0.1548, "gamma": 0.0479, "vega": 0.0047, "theta": -0.0066, "rho": -0.0032, "theo": 0.82, "change": -0.075, "open": 0.85, "high": 0.85, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T10:40:49", "percent_change": -9.09091, "prev_day_close": 0.824999988079071}, {"option": "EYPT261218C00004000", "bid": 1.4, "bid_size": 143.0, "ask": 2.1, "ask_size": 73.0, "iv": 2.3497, "open_interest": 0.0, "volume": 0.0, "delta": 0.7212, "gamma": 0.0679, "vega": 0.0065, "theta": -0.009, "rho": 0.0024, "theo": 1.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EYPT261218P00004000", "bid": 1.5, "bid_size": 77.0, "ask": 2.0, "ask_size": 34.0, "iv": 2.391, "open_interest": 0.0, "volume": 38.0, "delta": -0.2672, "gamma": 0.0675, "vega": 0.0065, "theta": -0.0089, "rho": -0.0059, "theo": 1.7738, "change": 1.1, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T10:40:49", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EYPT261218C00005000", "bid": 1.2, "bid_size": 185.0, "ask": 1.7, "ask_size": 100.0, "iv": 2.2808, "open_interest": 2513.0, "volume": 4.0, "delta": 0.657, "gamma": 0.0744, "vega": 0.0072, "theta": -0.0099, "rho": 0.0024, "theo": 1.5574, "change": 0.075, "open": 1.6, "high": 1.6, "low": 1.55, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-09-21T12:08:59", "percent_change": 5.08474, "prev_day_close": 1.47500002384186}, {"option": "EYPT261218P00005000", "bid": 1.95, "bid_size": 1760.0, "ask": 3.4, "ask_size": 391.0, "iv": 2.6442, "open_interest": 2545.0, "volume": 2.0, "delta": -0.3312, "gamma": 0.0744, "vega": 0.0072, "theta": -0.0098, "rho": -0.0077, "theo": 2.5228, "change": -0.075, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T10:55:46", "percent_change": -2.91262, "prev_day_close": 2.57499992847443}, {"option": "EYPT261218C00006000", "bid": 0.05, "bid_size": 2171.0, "ask": 2.65, "ask_size": 112.0, "iv": 2.4122, "open_interest": 0.0, "volume": 0.0, "delta": 0.6025, "gamma": 0.0777, "vega": 0.0076, "theta": -0.0104, "rho": 0.0024, "theo": 1.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EYPT261218P00006000", "bid": 2.75, "bid_size": 30.0, "ask": 4.1, "ask_size": 117.0, "iv": 2.5681, "open_interest": 0.0, "volume": 0.0, "delta": -0.3858, "gamma": 0.078, "vega": 0.0076, "theta": -0.0103, "rho": -0.0094, "theo": 3.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EYPT261218C00007500", "bid": 0.8, "bid_size": 388.0, "ask": 1.6, "ask_size": 545.0, "iv": 2.5115, "open_interest": 702.0, "volume": 2.0, "delta": 0.5365, "gamma": 0.079, "vega": 0.0078, "theta": -0.0109, "rho": 0.0023, "theo": 1.1711, "change": -0.625, "open": 1.1, "high": 1.1, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T09:36:41", "percent_change": -51.0204, "prev_day_close": 1.22499999403954}, {"option": "EYPT261218P00007500", "bid": 4.0, "bid_size": 278.0, "ask": 5.9, "ask_size": 451.0, "iv": 2.9067, "open_interest": 162.0, "volume": 0.0, "delta": -0.4524, "gamma": 0.0799, "vega": 0.0078, "theta": -0.0107, "rho": -0.0117, "theo": 4.6181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-08-21T10:04:45", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "EYPT261218C00010000", "bid": 0.6, "bid_size": 17.0, "ask": 1.25, "ask_size": 96.0, "iv": 2.5008, "open_interest": 872.0, "volume": 4.0, "delta": 0.4568, "gamma": 0.077, "vega": 0.0078, "theta": -0.0112, "rho": 0.002, "theo": 0.9516, "change": -0.05, "open": 0.9, "high": 0.95, "low": 0.9, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T11:10:38", "percent_change": -5.0, "prev_day_close": 1.0}, {"option": "EYPT261218P00010000", "bid": 6.3, "bid_size": 363.0, "ask": 7.6, "ask_size": 311.0, "iv": 2.6228, "open_interest": 208.0, "volume": 0.0, "delta": -0.5336, "gamma": 0.0788, "vega": 0.0078, "theta": -0.0109, "rho": -0.015, "theo": 6.8817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.07, "last_trade_time": "2026-09-17T10:09:32", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "EYPT261218C00012500", "bid": 0.4, "bid_size": 16.0, "ask": 0.9, "ask_size": 1.0, "iv": 2.3768, "open_interest": 20500.0, "volume": 4.0, "delta": 0.4014, "gamma": 0.0734, "vega": 0.0076, "theta": -0.0111, "rho": 0.0018, "theo": 0.812, "change": 0.045, "open": 0.75, "high": 0.77, "low": 0.75, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-09-21T11:15:51", "percent_change": 6.2069, "prev_day_close": 0.725000008940697}, {"option": "EYPT261218P00012500", "bid": 8.5, "bid_size": 435.0, "ask": 9.9, "ask_size": 268.0, "iv": 2.5591, "open_interest": 287.0, "volume": 0.0, "delta": -0.5908, "gamma": 0.0759, "vega": 0.0076, "theta": -0.0108, "rho": -0.0178, "theo": 9.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-09-15T14:17:49", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "EYPT261218C00015000", "bid": 0.25, "bid_size": 449.0, "ask": 1.05, "ask_size": 242.0, "iv": 2.5594, "open_interest": 1660.0, "volume": 0.0, "delta": 0.3609, "gamma": 0.0695, "vega": 0.0074, "theta": -0.011, "rho": 0.0017, "theo": 0.7158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-17T15:50:13", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "EYPT261218P00015000", "bid": 10.8, "bid_size": 337.0, "ask": 11.9, "ask_size": 52.0, "iv": 2.2602, "open_interest": 1.0, "volume": 0.0, "delta": -0.6334, "gamma": 0.0729, "vega": 0.0073, "theta": -0.0106, "rho": -0.0203, "theo": 11.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.58, "last_trade_time": "2026-08-17T13:39:32", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "EYPT261218C00017500", "bid": 0.2, "bid_size": 26.0, "ask": 1.05, "ask_size": 94.0, "iv": 2.6717, "open_interest": 574.0, "volume": 0.0, "delta": 0.33, "gamma": 0.066, "vega": 0.0071, "theta": -0.0108, "rho": 0.0016, "theo": 0.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-09-11T13:28:04", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "EYPT261218P00017500", "bid": 13.3, "bid_size": 96.0, "ask": 15.4, "ask_size": 42.0, "iv": 3.1297, "open_interest": 2.0, "volume": 0.0, "delta": -0.6663, "gamma": 0.07, "vega": 0.007, "theta": -0.0103, "rho": -0.0223, "theo": 14.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-07-02T09:44:28", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "EYPT261218C00020000", "bid": 0.05, "bid_size": 370.0, "ask": 1.4, "ask_size": 311.0, "iv": 2.9356, "open_interest": 169.0, "volume": 0.0, "delta": 0.3056, "gamma": 0.0628, "vega": 0.0069, "theta": -0.0106, "rho": 0.0015, "theo": 0.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-18T10:28:10", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EYPT261218P00020000", "bid": 15.7, "bid_size": 84.0, "ask": 17.5, "ask_size": 39.0, "iv": 2.9358, "open_interest": 0.0, "volume": 0.0, "delta": -0.6928, "gamma": 0.0676, "vega": 0.0067, "theta": -0.0101, "rho": -0.0241, "theo": 16.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "EYPT261218C00022500", "bid": 0.05, "bid_size": 23.0, "ask": 0.9, "ask_size": 117.0, "iv": 2.6745, "open_interest": 97.0, "volume": 0.0, "delta": 0.2858, "gamma": 0.0599, "vega": 0.0066, "theta": -0.0105, "rho": 0.0014, "theo": 0.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-18T15:45:52", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "EYPT261218P00022500", "bid": 18.0, "bid_size": 119.0, "ask": 20.9, "ask_size": 48.0, "iv": 3.5287, "open_interest": 0.0, "volume": 0.0, "delta": -0.7147, "gamma": 0.0654, "vega": 0.0065, "theta": -0.0098, "rho": -0.0256, "theo": 18.9148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "EYPT261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 154.0, "iv": 2.9932, "open_interest": 75.0, "volume": 0.0, "delta": 0.2695, "gamma": 0.0574, "vega": 0.0065, "theta": -0.0103, "rho": 0.0013, "theo": 0.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-06-30T14:54:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EYPT261218P00025000", "bid": 20.5, "bid_size": 117.0, "ask": 23.5, "ask_size": 44.0, "iv": 3.7046, "open_interest": 1.0, "volume": 0.0, "delta": -0.7333, "gamma": 0.0636, "vega": 0.0062, "theta": -0.0096, "rho": -0.0268, "theo": 21.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-01-08T09:32:05", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "EYPT261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 153.0, "iv": 2.9182, "open_interest": 105.0, "volume": 0.0, "delta": 0.2438, "gamma": 0.0532, "vega": 0.0061, "theta": -0.01, "rho": 0.0012, "theo": 0.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-09-10T10:17:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EYPT261218P00030000", "bid": 25.4, "bid_size": 82.0, "ask": 28.4, "ask_size": 32.0, "iv": 3.7647, "open_interest": 0.0, "volume": 0.0, "delta": -0.7632, "gamma": 0.0606, "vega": 0.0058, "theta": -0.0092, "rho": -0.0291, "theo": 26.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "EYPT261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 291.0, "iv": 3.2387, "open_interest": 1093.0, "volume": 0.0, "delta": 0.2246, "gamma": 0.0498, "vega": 0.0058, "theta": -0.0097, "rho": 0.0011, "theo": 0.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-03T12:35:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EYPT261218P00035000", "bid": 30.3, "bid_size": 88.0, "ask": 33.4, "ask_size": 32.0, "iv": 3.8585, "open_interest": 0.0, "volume": 0.0, "delta": -0.7867, "gamma": 0.0584, "vega": 0.0054, "theta": -0.0088, "rho": -0.0303, "theo": 31.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4999990463257}, {"option": "EYPT270115C00001000", "bid": 2.65, "bid_size": 114.0, "ask": 5.4, "ask_size": 386.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0171, "vega": 0.0021, "theta": -0.0019, "rho": 0.0016, "theo": 3.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EYPT270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 2103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0164, "vega": 0.0021, "theta": -0.0022, "rho": -0.0011, "theo": 0.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EYPT270115C00002500", "bid": 2.1, "bid_size": 280.0, "ask": 2.9, "ask_size": 394.0, "iv": 2.423, "open_interest": 269.0, "volume": 1.0, "delta": 0.843, "gamma": 0.0452, "vega": 0.0054, "theta": -0.005, "rho": 0.0028, "theo": 2.4191, "change": -0.375, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T09:34:21", "percent_change": -15.7895, "prev_day_close": 2.375}, {"option": "EYPT270115P00002500", "bid": 0.8, "bid_size": 20.0, "ask": 0.9, "ask_size": 5.0, "iv": 2.2322, "open_interest": 4502.0, "volume": 0.0, "delta": -0.1512, "gamma": 0.045, "vega": 0.0054, "theta": -0.0052, "rho": -0.0042, "theo": 0.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-18T13:43:00", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EYPT270115C00004000", "bid": 1.55, "bid_size": 91.0, "ask": 2.15, "ask_size": 29.0, "iv": 2.1516, "open_interest": 0.0, "volume": 0.0, "delta": 0.7384, "gamma": 0.0625, "vega": 0.0073, "theta": -0.0069, "rho": 0.0032, "theo": 1.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EYPT270115P00004000", "bid": 1.5, "bid_size": 43.0, "ask": 2.25, "ask_size": 79.0, "iv": 2.273, "open_interest": 0.0, "volume": 0.0, "delta": -0.2558, "gamma": 0.0629, "vega": 0.0074, "theta": -0.0069, "rho": -0.0076, "theo": 1.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EYPT270115C00005000", "bid": 1.5, "bid_size": 27.0, "ask": 1.9, "ask_size": 222.0, "iv": 2.2658, "open_interest": 1538.0, "volume": 3.0, "delta": 0.6788, "gamma": 0.0689, "vega": 0.0081, "theta": -0.0076, "rho": 0.0032, "theo": 1.6745, "change": 0.1, "open": 1.7, "high": 1.75, "low": 1.7, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-09-21T10:41:17", "percent_change": 6.06061, "prev_day_close": 1.64999997615814}, {"option": "EYPT270115P00005000", "bid": 2.1, "bid_size": 676.0, "ask": 2.95, "ask_size": 236.0, "iv": 2.1433, "open_interest": 414.0, "volume": 0.0, "delta": -0.316, "gamma": 0.0697, "vega": 0.0081, "theta": -0.0076, "rho": -0.0098, "theo": 2.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-15T15:14:12", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "EYPT270115C00006000", "bid": 1.05, "bid_size": 290.0, "ask": 1.75, "ask_size": 81.0, "iv": 2.137, "open_interest": 0.0, "volume": 0.0, "delta": 0.6273, "gamma": 0.0727, "vega": 0.0086, "theta": -0.0081, "rho": 0.0032, "theo": 1.4895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EYPT270115P00006000", "bid": 2.65, "bid_size": 188.0, "ask": 5.9, "ask_size": 503.0, "iv": 3.3598, "open_interest": 0.0, "volume": 0.0, "delta": -0.3681, "gamma": 0.0738, "vega": 0.0086, "theta": -0.008, "rho": -0.0119, "theo": 3.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EYPT270115C00007500", "bid": 1.05, "bid_size": 471.0, "ask": 1.6, "ask_size": 275.0, "iv": 2.3082, "open_interest": 1995.0, "volume": 1.0, "delta": 0.5631, "gamma": 0.0751, "vega": 0.0089, "theta": -0.0086, "rho": 0.003, "theo": 1.2797, "change": -0.135, "open": 1.14, "high": 1.14, "low": 1.14, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-09-21T09:38:20", "percent_change": -10.5882, "prev_day_close": 1.27499997615814}, {"option": "EYPT270115P00007500", "bid": 4.2, "bid_size": 297.0, "ask": 6.2, "ask_size": 577.0, "iv": 2.8594, "open_interest": 178.0, "volume": 0.0, "delta": -0.4336, "gamma": 0.0769, "vega": 0.0089, "theta": -0.0083, "rho": -0.0148, "theo": 4.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-09-11T10:11:04", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "EYPT270115C00010000", "bid": 0.7, "bid_size": 130.0, "ask": 1.2, "ask_size": 15.0, "iv": 2.1898, "open_interest": 521.0, "volume": 2.0, "delta": 0.4825, "gamma": 0.0748, "vega": 0.009, "theta": -0.0088, "rho": 0.0028, "theo": 1.0419, "change": -0.125, "open": 1.0, "high": 1.0, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T10:53:12", "percent_change": -12.1951, "prev_day_close": 1.02500000596046}, {"option": "EYPT270115P00010000", "bid": 6.5, "bid_size": 112.0, "ask": 7.8, "ask_size": 214.0, "iv": 2.5455, "open_interest": 74.0, "volume": 0.0, "delta": -0.5167, "gamma": 0.0776, "vega": 0.009, "theta": -0.0084, "rho": -0.0188, "theo": 6.9215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-08-21T12:19:32", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "EYPT270115C00012500", "bid": 0.4, "bid_size": 476.0, "ask": 1.15, "ask_size": 304.0, "iv": 2.2026, "open_interest": 406.0, "volume": 0.0, "delta": 0.4241, "gamma": 0.0724, "vega": 0.0089, "theta": -0.0088, "rho": 0.0025, "theo": 0.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-09-11T09:58:23", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "EYPT270115P00012500", "bid": 8.6, "bid_size": 153.0, "ask": 11.4, "ask_size": 414.0, "iv": 3.1739, "open_interest": 16.0, "volume": 0.0, "delta": -0.5779, "gamma": 0.0762, "vega": 0.0088, "theta": -0.0082, "rho": -0.0222, "theo": 9.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-08-17T13:23:45", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "EYPT270115C00015000", "bid": 0.3, "bid_size": 15.0, "ask": 0.9, "ask_size": 10.0, "iv": 2.1546, "open_interest": 1442.0, "volume": 0.0, "delta": 0.3801, "gamma": 0.0693, "vega": 0.0086, "theta": -0.0087, "rho": 0.0023, "theo": 0.773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-09-10T09:44:02", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "EYPT270115P00015000", "bid": 11.1, "bid_size": 18.0, "ask": 12.8, "ask_size": 34.0, "iv": 2.7408, "open_interest": 3.0, "volume": 0.0, "delta": -0.6249, "gamma": 0.0742, "vega": 0.0085, "theta": -0.0078, "rho": -0.025, "theo": 11.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-07-09T15:47:21", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "EYPT270115C00017500", "bid": 0.05, "bid_size": 86.0, "ask": 1.05, "ask_size": 145.0, "iv": 2.2196, "open_interest": 139.0, "volume": 0.0, "delta": 0.3458, "gamma": 0.0662, "vega": 0.0083, "theta": -0.0085, "rho": 0.0022, "theo": 0.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-08-21T15:11:01", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "EYPT270115P00017500", "bid": 13.1, "bid_size": 152.0, "ask": 15.1, "ask_size": 40.0, "iv": 2.4897, "open_interest": 0.0, "volume": 0.0, "delta": -0.6622, "gamma": 0.0721, "vega": 0.0081, "theta": -0.0075, "rho": -0.0274, "theo": 14.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "EYPT270115C00020000", "bid": 0.05, "bid_size": 55.0, "ask": 1.05, "ask_size": 148.0, "iv": 2.3264, "open_interest": 179.0, "volume": 0.0, "delta": 0.3183, "gamma": 0.0633, "vega": 0.008, "theta": -0.0083, "rho": 0.002, "theo": 0.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-18T13:15:15", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "EYPT270115P00020000", "bid": 15.5, "bid_size": 125.0, "ask": 18.8, "ask_size": 59.0, "iv": 3.2454, "open_interest": 12.0, "volume": 0.0, "delta": -0.6929, "gamma": 0.0702, "vega": 0.0078, "theta": -0.0071, "rho": -0.0293, "theo": 16.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.02, "last_trade_time": "2026-08-18T10:28:25", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "EYPT270115C00022500", "bid": 0.05, "bid_size": 40.0, "ask": 1.8, "ask_size": 232.0, "iv": 2.8702, "open_interest": 115.0, "volume": 0.0, "delta": 0.2958, "gamma": 0.0605, "vega": 0.0078, "theta": -0.0081, "rho": 0.0019, "theo": 0.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-21T15:13:08", "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "EYPT270115P00022500", "bid": 17.9, "bid_size": 158.0, "ask": 19.9, "ask_size": 36.0, "iv": 2.4762, "open_interest": 0.0, "volume": 0.0, "delta": -0.7186, "gamma": 0.0684, "vega": 0.0074, "theta": -0.0068, "rho": -0.0306, "theo": 18.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.28, "last_trade_time": "2026-02-17T12:02:12", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "EYPT270115C00025000", "bid": 0.05, "bid_size": 35.0, "ask": 0.75, "ask_size": 52.0, "iv": 2.2897, "open_interest": 18.0, "volume": 0.0, "delta": 0.2769, "gamma": 0.0581, "vega": 0.0075, "theta": -0.008, "rho": 0.0018, "theo": 0.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-08-20T10:03:15", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "EYPT270115P00025000", "bid": 20.4, "bid_size": 120.0, "ask": 22.6, "ask_size": 38.0, "iv": 2.7044, "open_interest": 0.0, "volume": 0.0, "delta": -0.7406, "gamma": 0.0669, "vega": 0.0071, "theta": -0.0064, "rho": -0.0319, "theo": 21.3272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "EYPT270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 88.0, "iv": 2.3442, "open_interest": 310.0, "volume": 0.0, "delta": 0.2471, "gamma": 0.0537, "vega": 0.0071, "theta": -0.0076, "rho": 0.0016, "theo": 0.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-19T10:17:47", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "EYPT270115P00030000", "bid": 25.3, "bid_size": 110.0, "ask": 28.4, "ask_size": 32.0, "iv": 3.2936, "open_interest": 0.0, "volume": 0.0, "delta": -0.7767, "gamma": 0.0644, "vega": 0.0064, "theta": -0.0058, "rho": -0.0333, "theo": 26.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "EYPT270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 438.0, "iv": 3.1164, "open_interest": 302.0, "volume": 0.0, "delta": 0.2246, "gamma": 0.0502, "vega": 0.0067, "theta": -0.0073, "rho": 0.0015, "theo": 0.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-19T09:30:19", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "EYPT270115P00035000", "bid": 30.3, "bid_size": 103.0, "ask": 32.5, "ask_size": 28.0, "iv": 2.8865, "open_interest": 0.0, "volume": 0.0, "delta": -0.8055, "gamma": 0.0624, "vega": 0.0058, "theta": -0.0052, "rho": -0.0334, "theo": 31.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4999990463257}, {"option": "EYPT270416C00001000", "bid": 2.35, "bid_size": 101.0, "ask": 5.2, "ask_size": 40.0, "iv": 4.0859, "open_interest": 0.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0161, "vega": 0.0029, "theta": -0.0012, "rho": 0.0023, "theo": 3.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EYPT270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1997.0, "iv": 3.1216, "open_interest": 0.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.015, "vega": 0.0029, "theta": -0.0014, "rho": -0.0023, "theo": 0.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EYPT270416C00002500", "bid": 1.55, "bid_size": 67.0, "ask": 3.9, "ask_size": 113.0, "iv": 2.1671, "open_interest": 28.0, "volume": 0.0, "delta": 0.8499, "gamma": 0.0377, "vega": 0.0068, "theta": -0.003, "rho": 0.0042, "theo": 2.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-27T11:24:48", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "EYPT270416P00002500", "bid": 0.2, "bid_size": 1123.0, "ask": 2.45, "ask_size": 326.0, "iv": 2.4038, "open_interest": 13.0, "volume": 0.0, "delta": -0.1395, "gamma": 0.0373, "vega": 0.0068, "theta": -0.0031, "rho": -0.0076, "theo": 1.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-18T10:20:32", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "EYPT270416C00004000", "bid": 1.05, "bid_size": 183.0, "ask": 3.9, "ask_size": 92.0, "iv": 2.3131, "open_interest": 0.0, "volume": 0.0, "delta": 0.7626, "gamma": 0.0512, "vega": 0.0092, "theta": -0.0041, "rho": 0.0048, "theo": 2.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EYPT270416P00004000", "bid": 1.35, "bid_size": 79.0, "ask": 2.45, "ask_size": 71.0, "iv": 1.7494, "open_interest": 0.0, "volume": 0.0, "delta": -0.2269, "gamma": 0.0518, "vega": 0.0092, "theta": -0.0041, "rho": -0.0132, "theo": 2.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EYPT270416C00005000", "bid": 1.3, "bid_size": 51.0, "ask": 2.15, "ask_size": 54.0, "iv": 1.728, "open_interest": 36.0, "volume": 0.0, "delta": 0.7125, "gamma": 0.0569, "vega": 0.0102, "theta": -0.0045, "rho": 0.005, "theo": 1.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-18T15:48:10", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "EYPT270416P00005000", "bid": 2.2, "bid_size": 63.0, "ask": 3.2, "ask_size": 66.0, "iv": 1.7931, "open_interest": 38.0, "volume": 0.0, "delta": -0.2777, "gamma": 0.0581, "vega": 0.0102, "theta": -0.0045, "rho": -0.0168, "theo": 2.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-03T09:51:40", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "EYPT270416C00006000", "bid": 0.95, "bid_size": 165.0, "ask": 2.9, "ask_size": 121.0, "iv": 2.0844, "open_interest": 0.0, "volume": 0.0, "delta": 0.6685, "gamma": 0.0608, "vega": 0.0108, "theta": -0.0048, "rho": 0.005, "theo": 1.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EYPT270416P00006000", "bid": 3.0, "bid_size": 61.0, "ask": 4.1, "ask_size": 48.0, "iv": 1.8372, "open_interest": 0.0, "volume": 0.0, "delta": -0.3229, "gamma": 0.0626, "vega": 0.0109, "theta": -0.0048, "rho": -0.0201, "theo": 3.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EYPT270416C00007500", "bid": 0.8, "bid_size": 61.0, "ask": 1.7, "ask_size": 11.0, "iv": 1.6704, "open_interest": 11.0, "volume": 0.0, "delta": 0.6121, "gamma": 0.0642, "vega": 0.0115, "theta": -0.0052, "rho": 0.005, "theo": 1.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-08-25T14:37:44", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "EYPT270416P00007500", "bid": 3.7, "bid_size": 51.0, "ask": 6.9, "ask_size": 107.0, "iv": 2.2758, "open_interest": 20.0, "volume": 0.0, "delta": -0.3813, "gamma": 0.0671, "vega": 0.0115, "theta": -0.005, "rho": -0.0247, "theo": 4.8888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-08-28T15:30:16", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "EYPT270416C00010000", "bid": 0.05, "bid_size": 1802.0, "ask": 2.5, "ask_size": 57.0, "iv": 1.9151, "open_interest": 5.0, "volume": 0.0, "delta": 0.5381, "gamma": 0.0663, "vega": 0.0119, "theta": -0.0054, "rho": 0.0048, "theo": 1.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-02T13:21:35", "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "EYPT270416P00010000", "bid": 6.5, "bid_size": 10.0, "ask": 7.8, "ask_size": 39.0, "iv": 1.9536, "open_interest": 0.0, "volume": 0.0, "delta": -0.4596, "gamma": 0.071, "vega": 0.0119, "theta": -0.0052, "rho": -0.0313, "theo": 7.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "EYPT280121C00002500", "bid": 2.55, "bid_size": 5.0, "ask": 3.2, "ask_size": 36.0, "iv": 1.2113, "open_interest": 96.0, "volume": 2.0, "delta": 0.9487, "gamma": 0.0349, "vega": 0.0101, "theta": -0.001, "rho": 0.0115, "theo": 2.975, "change": -0.05, "open": 2.4, "high": 2.65, "low": 2.4, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-21T10:26:21", "percent_change": -1.85185, "prev_day_close": 2.69999992847443}, {"option": "EYPT280121P00002500", "bid": 0.1, "bid_size": 51.0, "ask": 1.25, "ask_size": 1.0, "iv": 1.0256, "open_interest": 41.0, "volume": 0.0, "delta": -0.1341, "gamma": 0.0372, "vega": 0.0103, "theta": -0.0013, "rho": -0.0155, "theo": 0.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-08-26T12:29:25", "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "EYPT280121C00005000", "bid": 1.6, "bid_size": 1.0, "ask": 2.6, "ask_size": 45.0, "iv": 1.1657, "open_interest": 387.0, "volume": 8.0, "delta": 0.8231, "gamma": 0.054, "vega": 0.0156, "theta": -0.0018, "rho": 0.0133, "theo": 2.3221, "change": -0.02, "open": 1.7, "high": 1.98, "low": 1.7, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-09-21T09:59:37", "percent_change": -1.0, "prev_day_close": 2.0}, {"option": "EYPT280121P00005000", "bid": 2.25, "bid_size": 20.0, "ask": 2.9, "ask_size": 1.0, "iv": 1.212, "open_interest": 26.0, "volume": 0.0, "delta": -0.2706, "gamma": 0.0602, "vega": 0.0157, "theta": -0.002, "rho": -0.0331, "theo": 2.7216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-17T12:15:19", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "EYPT280121C00007500", "bid": 1.25, "bid_size": 5.0, "ask": 4.6, "ask_size": 764.0, "iv": 1.9403, "open_interest": 50.0, "volume": 0.0, "delta": 0.7255, "gamma": 0.0632, "vega": 0.0182, "theta": -0.0022, "rho": 0.0134, "theo": 1.9113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-16T14:51:14", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "EYPT280121P00007500", "bid": 2.55, "bid_size": 362.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.8023, "open_interest": 132.0, "volume": 0.0, "delta": -0.3818, "gamma": 0.074, "vega": 0.0179, "theta": -0.0023, "rho": -0.0464, "theo": 4.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-15T10:49:26", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "EYPT280121C00010000", "bid": 0.05, "bid_size": 1840.0, "ask": 2.5, "ask_size": 97.0, "iv": 1.1234, "open_interest": 169.0, "volume": 0.0, "delta": 0.648, "gamma": 0.0677, "vega": 0.0195, "theta": -0.0024, "rho": 0.0131, "theo": 1.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-09-11T13:28:04", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "EYPT280121P00010000", "bid": 5.3, "bid_size": 278.0, "ask": 8.7, "ask_size": 126.0, "iv": 1.3588, "open_interest": 350.0, "volume": 0.0, "delta": -0.4746, "gamma": 0.0835, "vega": 0.0184, "theta": -0.0024, "rho": -0.0559, "theo": 6.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-09-15T14:27:28", "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "EYPT280121C00012500", "bid": 0.05, "bid_size": 1861.0, "ask": 4.9, "ask_size": 729.0, "iv": 1.8736, "open_interest": 2.0, "volume": 0.0, "delta": 0.5848, "gamma": 0.0696, "vega": 0.02, "theta": -0.0025, "rho": 0.0125, "theo": 1.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-08-13T09:44:07", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "EYPT280121P00012500", "bid": 7.1, "bid_size": 281.0, "ask": 11.9, "ask_size": 66.0, "iv": 1.4986, "open_interest": 10.0, "volume": 0.0, "delta": -0.5545, "gamma": 0.0907, "vega": 0.018, "theta": -0.0023, "rho": -0.0618, "theo": 9.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-07-31T12:08:38", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "EYPT280121C00015000", "bid": 0.05, "bid_size": 161.0, "ask": 4.8, "ask_size": 761.0, "iv": 1.9223, "open_interest": 59.0, "volume": 0.0, "delta": 0.5322, "gamma": 0.07, "vega": 0.0201, "theta": -0.0025, "rho": 0.0119, "theo": 1.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-09-14T13:32:19", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "EYPT280121P00015000", "bid": 9.1, "bid_size": 259.0, "ask": 12.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 306.0, "volume": 0.0, "delta": -0.6245, "gamma": 0.0966, "vega": 0.017, "theta": -0.0023, "rho": -0.0635, "theo": 11.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-07-16T11:29:45", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "EYPT280121C00017500", "bid": 0.05, "bid_size": 148.0, "ask": 1.95, "ask_size": 101.0, "iv": 1.2431, "open_interest": 106.0, "volume": 0.0, "delta": 0.4877, "gamma": 0.0695, "vega": 0.0199, "theta": -0.0025, "rho": 0.0113, "theo": 1.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-28T10:59:22", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "EYPT280121P00017500", "bid": 11.6, "bid_size": 137.0, "ask": 16.4, "ask_size": 47.0, "iv": 1.4232, "open_interest": 1.0, "volume": 0.0, "delta": -0.6872, "gamma": 0.1013, "vega": 0.0155, "theta": -0.0021, "rho": -0.0644, "theo": 13.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-08-10T13:18:01", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "EYPT280121C00020000", "bid": 0.5, "bid_size": 1.0, "ask": 4.9, "ask_size": 727.0, "iv": 2.2076, "open_interest": 4.0, "volume": 0.0, "delta": 0.4495, "gamma": 0.0684, "vega": 0.0196, "theta": -0.0025, "rho": 0.0107, "theo": 0.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-08-19T09:43:12", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "EYPT280121P00020000", "bid": 14.1, "bid_size": 141.0, "ask": 18.9, "ask_size": 63.0, "iv": 1.5029, "open_interest": 2.0, "volume": 0.0, "delta": -0.7446, "gamma": 0.1063, "vega": 0.0134, "theta": -0.002, "rho": -0.0579, "theo": 16.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-07-02T09:54:03", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "EYPT280121C00022500", "bid": 0.45, "bid_size": 3.0, "ask": 1.4, "ask_size": 32.0, "iv": 1.3072, "open_interest": 2.0, "volume": 0.0, "delta": 0.4163, "gamma": 0.0671, "vega": 0.0192, "theta": -0.0024, "rho": 0.0102, "theo": 0.8982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-16T14:13:51", "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "EYPT280121P00022500", "bid": 16.6, "bid_size": 136.0, "ask": 21.4, "ask_size": 63.0, "iv": 1.5738, "open_interest": 0.0, "volume": 0.0, "delta": -0.7956, "gamma": 0.1078, "vega": 0.0116, "theta": -0.0018, "rho": -0.0548, "theo": 18.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "EYPT280121C00025000", "bid": 0.05, "bid_size": 83.0, "ask": 4.9, "ask_size": 776.0, "iv": 2.1555, "open_interest": 27.0, "volume": 0.0, "delta": 0.3873, "gamma": 0.0656, "vega": 0.0187, "theta": -0.0024, "rho": 0.0096, "theo": 0.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.22, "last_trade_time": "2026-07-01T14:24:51", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "EYPT280121P00025000", "bid": 19.1, "bid_size": 148.0, "ask": 23.4, "ask_size": 49.0, "iv": 1.4762, "open_interest": 0.0, "volume": 0.0, "delta": -0.8461, "gamma": 0.1146, "vega": 0.0089, "theta": -0.0017, "rho": -0.044, "theo": 21.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "EYPT280121C00030000", "bid": 0.05, "bid_size": 45.0, "ask": 4.9, "ask_size": 779.0, "iv": 2.2232, "open_interest": 18.0, "volume": 0.0, "delta": 0.3386, "gamma": 0.0622, "vega": 0.0178, "theta": -0.0023, "rho": 0.0087, "theo": 0.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-08-17T09:36:41", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "EYPT280121P00030000", "bid": 24.1, "bid_size": 128.0, "ask": 28.4, "ask_size": 32.0, "iv": 1.5853, "open_interest": 0.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.1106, "vega": 0.0048, "theta": -0.0011, "rho": -0.0264, "theo": 25.9602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "EYPT290119C00002500", "bid": 1.3, "bid_size": 10.0, "ask": 4.6, "ask_size": 27.0, "iv": 0.8034, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0217, "vega": 0.011, "theta": -0.0004, "rho": 0.0136, "theo": 3.576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "EYPT290119P00002500", "bid": 0.05, "bid_size": 70.0, "ask": 3.1, "ask_size": 43.0, "iv": 1.5762, "open_interest": 1.0, "volume": 0.0, "delta": -0.1049, "gamma": 0.0248, "vega": 0.0114, "theta": -0.0008, "rho": -0.0275, "theo": 1.2893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-17T09:30:16", "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "EYPT290119C00005000", "bid": 0.05, "bid_size": 115.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.9598, "open_interest": 0.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0329, "vega": 0.0167, "theta": -0.0009, "rho": 0.017, "theo": 3.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499999701977}, {"option": "EYPT290119P00005000", "bid": 0.55, "bid_size": 53.0, "ask": 5.4, "ask_size": 53.0, "iv": 1.1962, "open_interest": 0.0, "volume": 0.0, "delta": -0.1969, "gamma": 0.0411, "vega": 0.0172, "theta": -0.0012, "rho": -0.0532, "theo": 3.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "EYPT290119C00007500", "bid": 0.75, "bid_size": 26.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.9131, "open_interest": 0.0, "volume": 0.0, "delta": 0.893, "gamma": 0.0398, "vega": 0.0201, "theta": -0.0012, "rho": 0.0185, "theo": 2.7982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "EYPT290119P00007500", "bid": 3.5, "bid_size": 10.0, "ask": 6.5, "ask_size": 39.0, "iv": 1.1959, "open_interest": 0.0, "volume": 0.0, "delta": -0.2751, "gamma": 0.0535, "vega": 0.0203, "theta": -0.0014, "rho": -0.0731, "theo": 5.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}], "symbol": "EYPT", "security_type": "stock", "exchange_id": 2, "current_price": 4.045, "price_change": 0.195, "price_change_percent": 5.0649, "bid": 4.04, "ask": 4.05, "bid_size": 800, "ask_size": 300, "open": 3.87, "high": 4.1, "low": 3.8, "close": 4.045, "prev_day_close": 3.85, "volume": 1677132, "iv30": 140.722, "iv30_change": 9.147, "iv30_change_percent": 6.9519, "seqno": 4794811568, "last_trade_time": "2026-09-21T12:29:22", "tick": "down"}, "symbol": "EYPT"}