{"timestamp": "2026-11-10 03:32:01", "data": {"options": [{"option": "EARN261120C00002500", "bid": 0.5, "bid_size": 156.0, "ask": 1.25, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.936, "gamma": 0.1829, "vega": 0.0007, "theta": -0.0046, "rho": 0.0004, "theo": 0.9309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-28T10:29:51", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "EARN261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.2864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.1728, "vega": 0.0008, "theta": -0.0044, "rho": -0.0001, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EARN261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 1.4136, "open_interest": 0.0, "volume": 0.0, "delta": 0.0777, "gamma": 0.1703, "vega": 0.0009, "theta": -0.0053, "rho": 0.0001, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EARN261120P00005000", "bid": 1.3, "bid_size": 156.0, "ask": 2.9, "ask_size": 96.0, "iv": 3.997, "open_interest": 1.0, "volume": 0.0, "delta": -0.9165, "gamma": 0.1695, "vega": 0.0008, "theta": -0.0051, "rho": -0.0017, "theo": 1.6239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-10-19T10:20:16", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "EARN261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 2.438, "open_interest": 0.0, "volume": 0.0, "delta": 0.0351, "gamma": 0.0571, "vega": 0.0004, "theta": -0.0042, "rho": 0.0, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EARN261120P00007500", "bid": 3.6, "bid_size": 156.0, "ask": 5.0, "ask_size": 104.0, "iv": 3.9536, "open_interest": 0.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0572, "vega": 0.0004, "theta": -0.0038, "rho": -0.0025, "theo": 4.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "EARN261218C00002500", "bid": 0.5, "bid_size": 156.0, "ask": 1.25, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9072, "gamma": 0.1946, "vega": 0.0018, "theta": -0.0025, "rho": 0.0014, "theo": 0.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-10-28T10:07:17", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EARN261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 133.0, "iv": 1.9687, "open_interest": 0.0, "volume": 0.0, "delta": -0.1286, "gamma": 0.2059, "vega": 0.0023, "theta": -0.0028, "rho": -0.0005, "theo": 0.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "EARN261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.7543, "open_interest": 73.0, "volume": 0.0, "delta": 0.0812, "gamma": 0.1785, "vega": 0.0016, "theta": -0.0016, "rho": 0.0003, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T13:02:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EARN261218P00005000", "bid": 0.8, "bid_size": 155.0, "ask": 2.6, "ask_size": 95.0, "iv": 1.0299, "open_interest": 9.0, "volume": 0.0, "delta": -0.9407, "gamma": 0.1654, "vega": 0.0014, "theta": -0.0013, "rho": -0.0031, "theo": 1.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-10-28T12:16:42", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "EARN261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 467.0, "iv": 2.5824, "open_interest": 11.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0509, "vega": 0.0007, "theta": -0.001, "rho": 0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-06-26T09:30:22", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "EARN261218P00007500", "bid": 3.5, "bid_size": 156.0, "ask": 4.9, "ask_size": 104.0, "iv": 1.6873, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0434, "vega": 0.0005, "theta": -0.0004, "rho": -0.0045, "theo": 4.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "EARN270319C00002500", "bid": 0.5, "bid_size": 164.0, "ask": 1.25, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.1385, "vega": 0.0008, "theta": -0.0004, "rho": 0.001, "theo": 0.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-10-29T10:05:29", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "EARN270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 169.0, "iv": 0.9707, "open_interest": 3.0, "volume": 0.0, "delta": -0.2021, "gamma": 0.28, "vega": 0.0052, "theta": -0.0011, "rho": -0.0026, "theo": 0.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T11:49:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EARN270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.4922, "open_interest": 57.0, "volume": 0.0, "delta": 0.0917, "gamma": 0.1696, "vega": 0.003, "theta": -0.0006, "rho": 0.0008, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T09:43:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EARN270319P00005000", "bid": 0.75, "bid_size": 155.0, "ask": 3.1, "ask_size": 95.0, "iv": 0.5794, "open_interest": 11.0, "volume": 0.0, "delta": -0.8994, "gamma": 0.162, "vega": 0.003, "theta": -0.0004, "rho": -0.015, "theo": 1.9095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-16T15:54:33", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "EARN270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 201.0, "iv": 0.7866, "open_interest": 0.0, "volume": 0.0, "delta": 0.043, "gamma": 0.0646, "vega": 0.0017, "theta": -0.0005, "rho": 0.0004, "theo": 0.0201, "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": 0.025000000372529}, {"option": "EARN270319P00007500", "bid": 3.6, "bid_size": 156.0, "ask": 5.0, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9453, "gamma": 0.0638, "vega": 0.0016, "theta": 0.0, "rho": -0.0228, "theo": 4.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "EARN270617C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 200.0, "iv": 0.8211, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0014, "theo": 0.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-29T11:26:54", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "EARN270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 110.0, "iv": 0.6879, "open_interest": 0.0, "volume": 0.0, "delta": -0.2355, "gamma": 0.4087, "vega": 0.0068, "theta": -0.0005, "rho": -0.0049, "theo": 0.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EARN270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.4176, "open_interest": 2.0, "volume": 0.0, "delta": 0.1064, "gamma": 0.178, "vega": 0.0041, "theta": -0.0004, "rho": 0.0016, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:05:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EARN270617P00005000", "bid": 0.7, "bid_size": 155.0, "ask": 3.5, "ask_size": 95.0, "iv": 0.534, "open_interest": 2.0, "volume": 0.0, "delta": -0.8933, "gamma": 0.1656, "vega": 0.0039, "theta": 0.0, "rho": -0.0272, "theo": 2.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-21T14:52:52", "percent_change": 0.0, "prev_day_close": 1.82499995827675}, {"option": "EARN270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 44.0, "iv": 0.9004, "open_interest": 0.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0771, "vega": 0.0025, "theta": -0.0004, "rho": 0.0008, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EARN270617P00007500", "bid": 3.8, "bid_size": 164.0, "ask": 5.1, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9384, "gamma": 0.0754, "vega": 0.0024, "theta": 0.0, "rho": -0.0414, "theo": 4.4943, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "EARN", "security_type": "stock", "exchange_id": 3, "current_price": 3.42, "price_change": 0.14, "price_change_percent": 4.2683, "bid": 3.3, "ask": 3.48, "bid_size": 100, "ask_size": 700, "open": 3.35, "high": 3.45, "low": 3.28, "close": 3.42, "prev_day_close": 3.28, "volume": 291171, "iv30": 53.315, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202383, "last_trade_time": "2026-11-09T15:59:56", "tick": "up"}, "symbol": "EARN"}