{"timestamp": "2026-11-10 01:25:59", "data": {"options": [{"option": "EAT261120C00130000", "bid": 72.3, "bid_size": 10.0, "ask": 75.2, "ask_size": 5.0, "iv": 1.0095, "open_interest": 2.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": 0.0461, "theo": 73.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.3, "last_trade_time": "2026-09-30T09:30:35", "percent_change": 0.0, "prev_day_close": 78.3499984741211}, {"option": "EAT261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 0.95, "open_interest": 574.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0032, "rho": -0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-26T09:30:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EAT261120C00135000", "bid": 67.6, "bid_size": 3.0, "ask": 70.6, "ask_size": 6.0, "iv": 1.2461, "open_interest": 1.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0017, "theta": 0.0, "rho": 0.0479, "theo": 68.7244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.5, "last_trade_time": "2026-09-30T09:30:35", "percent_change": 0.0, "prev_day_close": 73.6499977111816}, {"option": "EAT261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 14.0, "iv": 1.422, "open_interest": 15.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0049, "rho": -0.0001, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-26T10:27:24", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EAT261120C00140000", "bid": 62.7, "bid_size": 15.0, "ask": 65.7, "ask_size": 9.0, "iv": 1.1938, "open_interest": 1.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0003, "vega": 0.0026, "theta": 0.0, "rho": 0.0496, "theo": 63.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.6, "last_trade_time": "2026-11-06T09:30:15", "percent_change": 0.0, "prev_day_close": 68.5999984741211}, {"option": "EAT261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 14.0, "iv": 1.3156, "open_interest": 90.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0003, "vega": 0.0026, "theta": -0.0074, "rho": -0.0002, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-04T10:06:39", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "EAT261120C00145000", "bid": 57.8, "bid_size": 4.0, "ask": 60.7, "ask_size": 9.0, "iv": 1.115, "open_interest": 17.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0004, "vega": 0.0039, "theta": -0.0042, "rho": 0.0513, "theo": 58.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.5, "last_trade_time": "2026-11-04T10:05:50", "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "EAT261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 0.7355, "open_interest": 15.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0004, "vega": 0.0039, "theta": -0.0111, "rho": -0.0003, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-10-28T14:44:53", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "EAT261120C00150000", "bid": 53.1, "bid_size": 4.0, "ask": 55.7, "ask_size": 8.0, "iv": 1.0696, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0007, "vega": 0.006, "theta": -0.0104, "rho": 0.0529, "theo": 53.7848, "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": 58.3999996185303}, {"option": "EAT261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 1.0027, "open_interest": 29.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0007, "vega": 0.006, "theta": -0.0167, "rho": -0.0004, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T15:50:21", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EAT261120C00155000", "bid": 48.0, "bid_size": 1.0, "ask": 50.7, "ask_size": 10.0, "iv": 0.9561, "open_interest": 1.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.001, "vega": 0.0092, "theta": -0.0192, "rho": 0.0544, "theo": 48.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.74, "last_trade_time": "2026-09-18T10:30:24", "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "EAT261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 18.0, "iv": 1.0331, "open_interest": 364.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.001, "vega": 0.0092, "theta": -0.0249, "rho": -0.0007, "theo": 0.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-10-28T14:44:53", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "EAT261120C00160000", "bid": 42.6, "bid_size": 7.0, "ask": 45.8, "ask_size": 9.0, "iv": 0.8134, "open_interest": 32.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0016, "vega": 0.0139, "theta": -0.0319, "rho": 0.0557, "theo": 43.8812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.3, "last_trade_time": "2026-10-28T09:33:51", "percent_change": 0.0, "prev_day_close": 48.7000007629394}, {"option": "EAT261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 16.0, "iv": 0.9474, "open_interest": 32.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0017, "vega": 0.0139, "theta": -0.037, "rho": -0.0011, "theo": 0.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-04T10:06:39", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "EAT261120C00165000", "bid": 37.7, "bid_size": 7.0, "ask": 40.9, "ask_size": 10.0, "iv": 0.7548, "open_interest": 20.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0026, "vega": 0.0207, "theta": -0.0498, "rho": 0.0568, "theo": 38.9723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.15, "last_trade_time": "2026-10-28T09:53:15", "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "EAT261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.5846, "open_interest": 280.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0026, "vega": 0.0208, "theta": -0.0544, "rho": -0.0017, "theo": 0.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T14:18:32", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "EAT261120C00170000", "bid": 33.6, "bid_size": 9.0, "ask": 36.0, "ask_size": 11.0, "iv": 0.7763, "open_interest": 3.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0039, "vega": 0.0304, "theta": -0.0747, "rho": 0.0575, "theo": 34.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.44, "last_trade_time": "2026-10-27T14:48:18", "percent_change": 0.0, "prev_day_close": 38.6500015258789}, {"option": "EAT261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 50.0, "iv": 0.6421, "open_interest": 111.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.004, "vega": 0.0305, "theta": -0.0788, "rho": -0.0027, "theo": 0.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-10-29T15:21:21", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "EAT261120C00175000", "bid": 28.4, "bid_size": 20.0, "ask": 31.3, "ask_size": 15.0, "iv": 0.6874, "open_interest": 106.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0059, "vega": 0.0438, "theta": -0.108, "rho": 0.0575, "theo": 29.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.0, "last_trade_time": "2026-11-03T11:03:28", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "EAT261120P00175000", "bid": 0.05, "bid_size": 35.0, "ask": 1.0, "ask_size": 38.0, "iv": 0.5766, "open_interest": 27.0, "volume": 1.0, "delta": -0.0627, "gamma": 0.0059, "vega": 0.0438, "theta": -0.1117, "rho": -0.0043, "theo": 0.5759, "change": -0.455, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T15:32:05", "percent_change": -46.6667, "prev_day_close": 0.974999994039536}, {"option": "EAT261120C00180000", "bid": 24.2, "bid_size": 9.0, "ask": 26.7, "ask_size": 14.0, "iv": 0.6755, "open_interest": 13.0, "volume": 0.0, "delta": 0.9031, "gamma": 0.0085, "vega": 0.061, "theta": -0.1501, "rho": 0.0567, "theo": 24.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.12, "last_trade_time": "2026-11-05T14:45:24", "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "EAT261120P00180000", "bid": 0.4, "bid_size": 33.0, "ask": 1.2, "ask_size": 28.0, "iv": 0.5446, "open_interest": 33.0, "volume": 0.0, "delta": -0.0972, "gamma": 0.0085, "vega": 0.0612, "theta": -0.1534, "rho": -0.0065, "theo": 0.9426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T11:09:18", "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "EAT261120C00185000", "bid": 19.6, "bid_size": 12.0, "ask": 22.3, "ask_size": 16.0, "iv": 0.6267, "open_interest": 14.0, "volume": 0.0, "delta": 0.8536, "gamma": 0.0117, "vega": 0.0814, "theta": -0.1997, "rho": 0.0547, "theo": 20.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.51, "last_trade_time": "2026-11-05T14:33:33", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "EAT261120P00185000", "bid": 0.75, "bid_size": 38.0, "ask": 1.8, "ask_size": 18.0, "iv": 0.5205, "open_interest": 74.0, "volume": 1.0, "delta": -0.147, "gamma": 0.0117, "vega": 0.0816, "theta": -0.2027, "rho": -0.0098, "theo": 1.525, "change": 0.37, "open": 1.62, "high": 1.62, "low": 1.62, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-11-09T14:22:29", "percent_change": 29.6, "prev_day_close": 1.25}, {"option": "EAT261120C00190000", "bid": 15.6, "bid_size": 13.0, "ask": 17.6, "ask_size": 35.0, "iv": 0.576, "open_interest": 49.0, "volume": 7.0, "delta": 0.786, "gamma": 0.0152, "vega": 0.1033, "theta": -0.2518, "rho": 0.0512, "theo": 16.2107, "change": -2.8, "open": 18.0, "high": 18.0, "low": 18.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-11-09T09:34:00", "percent_change": -13.4615, "prev_day_close": 20.7999992370605}, {"option": "EAT261120P00190000", "bid": 1.5, "bid_size": 39.0, "ask": 2.5, "ask_size": 12.0, "iv": 0.4971, "open_interest": 67.0, "volume": 0.0, "delta": -0.2148, "gamma": 0.0153, "vega": 0.1034, "theta": -0.2546, "rho": -0.0142, "theo": 2.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T13:21:12", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "EAT261120C00195000", "bid": 11.5, "bid_size": 44.0, "ask": 14.4, "ask_size": 33.0, "iv": 0.5627, "open_interest": 52.0, "volume": 0.0, "delta": 0.7003, "gamma": 0.0185, "vega": 0.1231, "theta": -0.2984, "rho": 0.0463, "theo": 12.528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.47, "last_trade_time": "2026-11-06T10:59:18", "percent_change": 0.0, "prev_day_close": 16.5999994277954}, {"option": "EAT261120P00195000", "bid": 2.4, "bid_size": 46.0, "ask": 4.8, "ask_size": 51.0, "iv": 0.5177, "open_interest": 333.0, "volume": 4.0, "delta": -0.301, "gamma": 0.0186, "vega": 0.1233, "theta": -0.301, "rho": -0.0193, "theo": 3.7338, "change": 1.46, "open": 4.36, "high": 4.36, "low": 4.36, "tick": "up", "last_trade_price": 4.36, "last_trade_time": "2026-11-09T14:05:49", "percent_change": 50.3448, "prev_day_close": 2.89999997615814}, {"option": "EAT261120C00200000", "bid": 9.1, "bid_size": 11.0, "ask": 11.2, "ask_size": 37.0, "iv": 0.5796, "open_interest": 274.0, "volume": 1.0, "delta": 0.6, "gamma": 0.0208, "vega": 0.1367, "theta": -0.33, "rho": 0.0402, "theo": 9.3628, "change": -2.95, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T10:41:43", "percent_change": -22.7799, "prev_day_close": 12.9499998092651}, {"option": "EAT261120P00200000", "bid": 4.3, "bid_size": 62.0, "ask": 5.9, "ask_size": 15.0, "iv": 0.4878, "open_interest": 120.0, "volume": 12.0, "delta": -0.4019, "gamma": 0.021, "vega": 0.1367, "theta": -0.3323, "rho": -0.0254, "theo": 5.5685, "change": 1.01, "open": 4.0, "high": 5.41, "low": 4.0, "tick": "no_change", "last_trade_price": 5.41, "last_trade_time": "2026-11-09T15:56:48", "percent_change": 22.9545, "prev_day_close": 4.39999997615814}, {"option": "EAT261120C00210000", "bid": 3.8, "bid_size": 55.0, "ask": 6.3, "ask_size": 59.0, "iv": 0.541, "open_interest": 497.0, "volume": 17.0, "delta": 0.3889, "gamma": 0.0208, "vega": 0.1357, "theta": -0.326, "rho": 0.0264, "theo": 4.766, "change": -1.46, "open": 5.52, "high": 6.19, "low": 4.53, "tick": "no_change", "last_trade_price": 6.19, "last_trade_time": "2026-11-09T15:33:40", "percent_change": -19.085, "prev_day_close": 7.65000009536743}, {"option": "EAT261120P00210000", "bid": 9.0, "bid_size": 40.0, "ask": 11.3, "ask_size": 7.0, "iv": 0.458, "open_interest": 198.0, "volume": 7.0, "delta": -0.6142, "gamma": 0.0209, "vega": 0.1353, "theta": -0.3274, "rho": -0.0362, "theo": 10.982, "change": 0.45, "open": 11.6, "high": 11.6, "low": 9.15, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-11-09T15:37:48", "percent_change": 5.17241, "prev_day_close": 8.7000002861023}, {"option": "EAT261120C00220000", "bid": 1.35, "bid_size": 50.0, "ask": 3.2, "ask_size": 51.0, "iv": 0.5353, "open_interest": 192.0, "volume": 2.0, "delta": 0.2186, "gamma": 0.0157, "vega": 0.1046, "theta": -0.2514, "rho": 0.0149, "theo": 2.2216, "change": -1.7, "open": 2.47, "high": 2.47, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T12:05:14", "percent_change": -41.4634, "prev_day_close": 4.10000002384186}, {"option": "EAT261120P00220000", "bid": 16.9, "bid_size": 31.0, "ask": 18.8, "ask_size": 8.0, "iv": 0.4676, "open_interest": 196.0, "volume": 2.0, "delta": -0.7858, "gamma": 0.0158, "vega": 0.1034, "theta": -0.252, "rho": -0.041, "theo": 18.4599, "change": 0.95, "open": 15.7, "high": 16.05, "low": 15.7, "tick": "up", "last_trade_price": 16.05, "last_trade_time": "2026-11-09T15:37:48", "percent_change": 6.29139, "prev_day_close": 15.0999999046326}, {"option": "EAT261120C00230000", "bid": 0.05, "bid_size": 7.0, "ask": 1.5, "ask_size": 24.0, "iv": 0.5666, "open_interest": 76.0, "volume": 1.0, "delta": 0.1127, "gamma": 0.0098, "vega": 0.068, "theta": -0.164, "rho": 0.0077, "theo": 0.9991, "change": -0.845, "open": 1.08, "high": 1.08, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T15:51:01", "percent_change": -43.8961, "prev_day_close": 1.92500001192093}, {"option": "EAT261120P00230000", "bid": 25.1, "bid_size": 11.0, "ask": 27.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.8932, "gamma": 0.01, "vega": 0.0649, "theta": -0.165, "rho": -0.0397, "theo": 27.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-11-02T11:39:23", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "EAT261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 53.0, "iv": 0.5768, "open_interest": 2118.0, "volume": 32.0, "delta": 0.0561, "gamma": 0.0056, "vega": 0.0402, "theta": -0.0975, "rho": 0.0038, "theo": 0.4512, "change": -0.585, "open": 0.5, "high": 0.5, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T15:00:33", "percent_change": -70.9091, "prev_day_close": 0.825000017881394}, {"option": "EAT261120P00240000", "bid": 34.8, "bid_size": 7.0, "ask": 38.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.0058, "vega": 0.0355, "theta": -0.0988, "rho": -0.0311, "theo": 36.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.09, "last_trade_time": "2026-10-28T14:36:13", "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "EAT261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 45.0, "iv": 0.6574, "open_interest": 220.0, "volume": 3.0, "delta": 0.0279, "gamma": 0.003, "vega": 0.0229, "theta": -0.0556, "rho": 0.0019, "theo": 0.2091, "change": -0.275, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:11:08", "percent_change": -84.6154, "prev_day_close": 0.324999995529652}, {"option": "EAT261120P00250000", "bid": 44.5, "bid_size": 12.0, "ask": 46.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0034, "vega": 0.0156, "theta": -0.0544, "rho": -0.0182, "theo": 46.5644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.8, "last_trade_time": "2026-10-28T10:06:42", "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "EAT261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 49.0, "iv": 0.8743, "open_interest": 331.0, "volume": 1.0, "delta": 0.0141, "gamma": 0.0016, "vega": 0.0128, "theta": -0.0314, "rho": 0.001, "theo": 0.1004, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:31:51", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "EAT261120P00260000", "bid": 55.2, "bid_size": 12.0, "ask": 57.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 3.0, "volume": 2.0, "delta": -0.9954, "gamma": 0.0015, "vega": 0.0051, "theta": -0.0277, "rho": -0.005, "theo": 56.5063, "change": 3.1, "open": 54.5, "high": 54.5, "low": 54.5, "tick": "down", "last_trade_price": 54.5, "last_trade_time": "2026-11-09T09:34:00", "percent_change": 6.03113, "prev_day_close": 51.3999996185303}, {"option": "EAT261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 23.0, "iv": 0.983, "open_interest": 24.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0009, "vega": 0.0072, "theta": -0.0178, "rho": 0.0005, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:07:33", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "EAT261120P00270000", "bid": 64.5, "bid_size": 11.0, "ask": 66.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 66.5, "change": 2.7, "open": 64.5, "high": 64.5, "low": 64.49, "tick": "no_change", "last_trade_price": 64.5, "last_trade_time": "2026-11-09T09:34:00", "percent_change": 4.36893, "prev_day_close": 61.8000011444092}, {"option": "EAT261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 11.0, "iv": 1.0735, "open_interest": 6.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0005, "vega": 0.0041, "theta": -0.0102, "rho": 0.0003, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T09:42:39", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "EAT261120P00280000", "bid": 74.5, "bid_size": 8.0, "ask": 77.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 76.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.37, "last_trade_time": "2026-10-21T15:56:49", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "EAT261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 14.0, "iv": 1.1649, "open_interest": 1.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0003, "vega": 0.0024, "theta": -0.0059, "rho": 0.0001, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-28T11:33:12", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "EAT261120P00290000", "bid": 84.5, "bid_size": 10.0, "ask": 87.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 86.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.4, "last_trade_time": "2026-09-28T13:11:35", "percent_change": 0.0, "prev_day_close": 81.5999984741211}, {"option": "EAT261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 21.0, "iv": 1.2219, "open_interest": 4.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0035, "rho": 0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T10:39:24", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EAT261120P00300000", "bid": 94.5, "bid_size": 8.0, "ask": 97.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 96.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.7, "last_trade_time": "2026-09-28T09:33:01", "percent_change": 0.0, "prev_day_close": 91.6499977111816}, {"option": "EAT261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 14.0, "iv": 1.3267, "open_interest": 2.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0021, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-29T09:30:03", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EAT261120P00310000", "bid": 104.5, "bid_size": 9.0, "ask": 107.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 106.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 107.2, "last_trade_time": "2026-09-28T13:11:35", "percent_change": 0.0, "prev_day_close": 101.599998474121}, {"option": "EAT261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 0.9126, "open_interest": 1201.0, "volume": 14.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0005, "theta": -0.0013, "rho": 0.0, "theo": 0.0026, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T13:20:48", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "EAT261120P00320000", "bid": 114.8, "bid_size": 14.0, "ask": 116.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 116.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.0, "last_trade_time": "2026-09-28T11:08:22", "percent_change": 0.0, "prev_day_close": 111.949996948242}, {"option": "EAT261218C00070000", "bid": 132.0, "bid_size": 6.0, "ask": 135.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0782, "theo": 134.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.5, "last_trade_time": "2026-04-07T12:03:05", "percent_change": 0.0, "prev_day_close": 138.75}, {"option": "EAT261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1.0, "iv": 1.2227, "open_interest": 27.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-28T11:07:36", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "EAT261218C00075000", "bid": 127.0, "bid_size": 6.0, "ask": 131.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0837, "theo": 129.088, "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": 133.800003051758}, {"option": "EAT261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 2.0, "iv": 1.6476, "open_interest": 6.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-09-04T10:23:28", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "EAT261218C00080000", "bid": 122.0, "bid_size": 6.0, "ask": 126.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0893, "theo": 124.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 117.5, "last_trade_time": "2026-10-01T09:32:35", "percent_change": 0.0, "prev_day_close": 128.849998474121}, {"option": "EAT261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 2.0, "iv": 1.5499, "open_interest": 5.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-05-14T09:30:02", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EAT261218C00085000", "bid": 117.0, "bid_size": 6.0, "ask": 121.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0949, "theo": 119.1404, "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": 123.799999237061}, {"option": "EAT261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 9.0, "iv": 1.4665, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0005, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-05-13T09:30:02", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EAT261218C00090000", "bid": 112.0, "bid_size": 5.0, "ask": 116.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.1004, "theo": 114.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 112.2, "last_trade_time": "2026-10-28T09:31:29", "percent_change": 0.0, "prev_day_close": 118.799999237061}, {"option": "EAT261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 16.0, "iv": 1.3798, "open_interest": 9.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0007, "rho": -0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-08-12T09:35:54", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EAT261218C00095000", "bid": 107.0, "bid_size": 5.0, "ask": 111.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.106, "theo": 109.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.65, "last_trade_time": "2026-11-02T12:52:45", "percent_change": 0.0, "prev_day_close": 113.849998474121}, {"option": "EAT261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 10.0, "iv": 1.2979, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0012, "theta": -0.001, "rho": -0.0001, "theo": 0.0067, "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": "EAT261218C00100000", "bid": 102.0, "bid_size": 5.0, "ask": 106.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0018, "theta": 0.0, "rho": 0.1115, "theo": 104.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.6, "last_trade_time": "2026-10-28T09:30:24", "percent_change": 0.0, "prev_day_close": 108.849998474121}, {"option": "EAT261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 15.0, "iv": 1.2202, "open_interest": 102.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0015, "rho": -0.0002, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-24T12:43:38", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EAT261218C00105000", "bid": 97.2, "bid_size": 3.0, "ask": 101.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0027, "theta": 0.0, "rho": 0.117, "theo": 99.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.97, "last_trade_time": "2026-10-15T11:53:00", "percent_change": 0.0, "prev_day_close": 103.949996948242}, {"option": "EAT261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 11.0, "iv": 1.1528, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0022, "rho": -0.0003, "theo": 0.0158, "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": 0.824999988079071}, {"option": "EAT261218C00110000", "bid": 92.4, "bid_size": 5.0, "ask": 96.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.004, "theta": 0.0, "rho": 0.1224, "theo": 94.2884, "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": 98.8499984741211}, {"option": "EAT261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 9.0, "iv": 1.0694, "open_interest": 1.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.004, "theta": -0.0031, "rho": -0.0004, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-07-17T11:57:08", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "EAT261218C00115000", "bid": 87.5, "bid_size": 1.0, "ask": 91.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0057, "theta": 0.0, "rho": 0.1278, "theo": 89.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.9, "last_trade_time": "2026-10-29T09:31:55", "percent_change": 0.0, "prev_day_close": 93.9500007629394}, {"option": "EAT261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 2.0, "iv": 1.0196, "open_interest": 1.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0058, "theta": -0.0044, "rho": -0.0006, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-07-10T14:42:38", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "EAT261218C00120000", "bid": 82.5, "bid_size": 1.0, "ask": 86.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0003, "vega": 0.0082, "theta": 0.0, "rho": 0.133, "theo": 84.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.3, "last_trade_time": "2026-09-18T10:21:57", "percent_change": 0.0, "prev_day_close": 88.9500007629394}, {"option": "EAT261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 10.0, "iv": 0.9595, "open_interest": 14.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0003, "vega": 0.0082, "theta": -0.0062, "rho": -0.0009, "theo": 0.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-17T11:15:35", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EAT261218C00125000", "bid": 77.5, "bid_size": 3.0, "ask": 81.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0004, "vega": 0.0116, "theta": -0.0008, "rho": 0.1382, "theo": 79.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.3, "last_trade_time": "2026-10-28T09:31:29", "percent_change": 0.0, "prev_day_close": 84.0499992370606}, {"option": "EAT261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 2.0, "iv": 0.9011, "open_interest": 25.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0004, "vega": 0.0116, "theta": -0.0086, "rho": -0.0014, "theo": 0.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-09-15T13:38:55", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "EAT261218C00130000", "bid": 72.6, "bid_size": 3.0, "ask": 76.2, "ask_size": 3.0, "iv": 0.5259, "open_interest": 1.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0006, "vega": 0.0162, "theta": -0.0044, "rho": 0.1431, "theo": 74.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.46, "last_trade_time": "2026-08-19T09:48:37", "percent_change": 0.0, "prev_day_close": 79.1000022888184}, {"option": "EAT261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 10.0, "iv": 0.849, "open_interest": 4.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0006, "vega": 0.0162, "theta": -0.0118, "rho": -0.002, "theo": 0.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T10:23:58", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "EAT261218C00135000", "bid": 67.6, "bid_size": 5.0, "ask": 71.3, "ask_size": 5.0, "iv": 0.5154, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0008, "vega": 0.0223, "theta": -0.0091, "rho": 0.1477, "theo": 69.5719, "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": 74.1500015258789}, {"option": "EAT261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 8.0, "iv": 0.7976, "open_interest": 0.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0008, "vega": 0.0224, "theta": -0.016, "rho": -0.0029, "theo": 0.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.67, "last_trade_time": "2026-04-30T14:51:03", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EAT261218C00140000", "bid": 63.7, "bid_size": 10.0, "ask": 66.4, "ask_size": 11.0, "iv": 0.6746, "open_interest": 2.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0012, "vega": 0.0303, "theta": -0.015, "rho": 0.152, "theo": 64.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.6, "last_trade_time": "2026-09-21T10:20:37", "percent_change": 0.0, "prev_day_close": 69.0500030517578}, {"option": "EAT261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 47.0, "iv": 0.727, "open_interest": 6.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0012, "vega": 0.0304, "theta": -0.0214, "rho": -0.0042, "theo": 0.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-05T12:03:18", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "EAT261218C00145000", "bid": 59.1, "bid_size": 7.0, "ask": 61.3, "ask_size": 6.0, "iv": 0.6442, "open_interest": 30.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0016, "vega": 0.0405, "theta": -0.0222, "rho": 0.1557, "theo": 59.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-10-23T15:47:45", "percent_change": 0.0, "prev_day_close": 64.0000019073486}, {"option": "EAT261218P00145000", "bid": 0.1, "bid_size": 22.0, "ask": 1.45, "ask_size": 52.0, "iv": 0.6466, "open_interest": 18.0, "volume": 4.0, "delta": -0.026, "gamma": 0.0016, "vega": 0.0407, "theta": -0.0282, "rho": -0.0059, "theo": 0.3859, "change": -0.85, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:33:40", "percent_change": -73.913, "prev_day_close": 1.15000002458692}, {"option": "EAT261218C00150000", "bid": 54.4, "bid_size": 7.0, "ask": 56.8, "ask_size": 11.0, "iv": 0.6454, "open_interest": 1.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0021, "vega": 0.0533, "theta": -0.0311, "rho": 0.1588, "theo": 55.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.44, "last_trade_time": "2026-08-21T10:21:58", "percent_change": 0.0, "prev_day_close": 59.7999992370606}, {"option": "EAT261218P00150000", "bid": 0.05, "bid_size": 15.0, "ask": 2.25, "ask_size": 45.0, "iv": 0.647, "open_interest": 27.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0022, "vega": 0.0537, "theta": -0.0366, "rho": -0.0082, "theo": 0.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T11:51:21", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "EAT261218C00155000", "bid": 49.2, "bid_size": 1.0, "ask": 52.1, "ask_size": 10.0, "iv": 0.5932, "open_interest": 12.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.0028, "vega": 0.069, "theta": -0.0416, "rho": 0.161, "theo": 50.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.15, "last_trade_time": "2026-11-03T12:13:00", "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "EAT261218P00155000", "bid": 0.2, "bid_size": 5.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.5135, "open_interest": 28.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0028, "vega": 0.0692, "theta": -0.0467, "rho": -0.0113, "theo": 0.7891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T12:32:01", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "EAT261218C00160000", "bid": 44.3, "bid_size": 6.0, "ask": 47.4, "ask_size": 8.0, "iv": 0.5582, "open_interest": 8.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0037, "vega": 0.0876, "theta": -0.0538, "rho": 0.1622, "theo": 45.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.45, "last_trade_time": "2026-11-03T12:13:00", "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "EAT261218P00160000", "bid": 0.05, "bid_size": 7.0, "ask": 2.3, "ask_size": 14.0, "iv": 0.5403, "open_interest": 5.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0037, "vega": 0.0879, "theta": -0.0585, "rho": -0.0153, "theo": 1.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-23T14:37:27", "percent_change": 0.0, "prev_day_close": 0.850000008940697}, {"option": "EAT261218C00165000", "bid": 40.3, "bid_size": 1.0, "ask": 42.9, "ask_size": 10.0, "iv": 0.5687, "open_interest": 36.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0046, "vega": 0.1088, "theta": -0.0675, "rho": 0.1622, "theo": 41.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.2, "last_trade_time": "2026-10-09T13:05:12", "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "EAT261218P00165000", "bid": 0.35, "bid_size": 9.0, "ask": 2.65, "ask_size": 13.0, "iv": 0.519, "open_interest": 221.0, "volume": 0.0, "delta": -0.0905, "gamma": 0.0047, "vega": 0.1092, "theta": -0.0719, "rho": -0.0203, "theo": 1.5426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-10-29T11:55:03", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "EAT261218C00170000", "bid": 35.9, "bid_size": 14.0, "ask": 38.5, "ask_size": 15.0, "iv": 0.5525, "open_interest": 24.0, "volume": 0.0, "delta": 0.8829, "gamma": 0.0058, "vega": 0.1324, "theta": -0.0824, "rho": 0.1608, "theo": 36.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.6, "last_trade_time": "2026-10-09T13:05:12", "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "EAT261218P00170000", "bid": 1.2, "bid_size": 13.0, "ask": 2.85, "ask_size": 22.0, "iv": 0.5069, "open_interest": 33.0, "volume": 0.0, "delta": -0.1189, "gamma": 0.0058, "vega": 0.1328, "theta": -0.0865, "rho": -0.0266, "theo": 2.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T14:34:13", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "EAT261218C00175000", "bid": 31.7, "bid_size": 8.0, "ask": 34.1, "ask_size": 18.0, "iv": 0.5345, "open_interest": 10.0, "volume": 0.0, "delta": 0.8487, "gamma": 0.007, "vega": 0.1574, "theta": -0.098, "rho": 0.1577, "theo": 32.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.31, "last_trade_time": "2026-10-30T10:35:10", "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "EAT261218P00175000", "bid": 2.05, "bid_size": 36.0, "ask": 3.3, "ask_size": 36.0, "iv": 0.4935, "open_interest": 238.0, "volume": 24.0, "delta": -0.1533, "gamma": 0.007, "vega": 0.1579, "theta": -0.1018, "rho": -0.0341, "theo": 2.8636, "change": 0.095, "open": 2.9, "high": 3.4, "low": 2.62, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-11-09T15:45:53", "percent_change": 3.76238, "prev_day_close": 2.52499997615814}, {"option": "EAT261218C00180000", "bid": 27.5, "bid_size": 12.0, "ask": 29.9, "ask_size": 17.0, "iv": 0.5139, "open_interest": 28.0, "volume": 1.0, "delta": 0.8082, "gamma": 0.0082, "vega": 0.1828, "theta": -0.1136, "rho": 0.1529, "theo": 28.4128, "change": -6.49, "open": 26.11, "high": 26.11, "low": 26.11, "tick": "down", "last_trade_price": 26.11, "last_trade_time": "2026-11-09T10:36:47", "percent_change": -19.908, "prev_day_close": 32.5999994277954}, {"option": "EAT261218P00180000", "bid": 3.2, "bid_size": 13.0, "ask": 3.9, "ask_size": 9.0, "iv": 0.4834, "open_interest": 256.0, "volume": 3.0, "delta": -0.1943, "gamma": 0.0083, "vega": 0.1836, "theta": -0.117, "rho": -0.0429, "theo": 3.8187, "change": 0.4, "open": 4.4, "high": 4.4, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T14:39:04", "percent_change": 12.1212, "prev_day_close": 3.30000007152557}, {"option": "EAT261218C00185000", "bid": 23.6, "bid_size": 12.0, "ask": 26.5, "ask_size": 24.0, "iv": 0.5119, "open_interest": 23.0, "volume": 0.0, "delta": 0.7614, "gamma": 0.0095, "vega": 0.2072, "theta": -0.1281, "rho": 0.1465, "theo": 24.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-10-08T10:13:31", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "EAT261218P00185000", "bid": 4.2, "bid_size": 18.0, "ask": 5.4, "ask_size": 15.0, "iv": 0.4811, "open_interest": 28.0, "volume": 0.0, "delta": -0.2415, "gamma": 0.0096, "vega": 0.2083, "theta": -0.1314, "rho": -0.0528, "theo": 5.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T12:30:08", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "EAT261218C00190000", "bid": 20.1, "bid_size": 36.0, "ask": 22.9, "ask_size": 32.0, "iv": 0.5026, "open_interest": 68.0, "volume": 0.0, "delta": 0.7089, "gamma": 0.0106, "vega": 0.229, "theta": -0.1409, "rho": 0.1383, "theo": 21.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.95, "last_trade_time": "2026-11-04T15:04:04", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "EAT261218P00190000", "bid": 5.1, "bid_size": 30.0, "ask": 6.6, "ask_size": 8.0, "iv": 0.4576, "open_interest": 110.0, "volume": 2.0, "delta": -0.2946, "gamma": 0.0107, "vega": 0.2299, "theta": -0.1439, "rho": -0.0639, "theo": 6.4873, "change": 1.75, "open": 7.45, "high": 7.45, "low": 7.45, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-09T10:17:21", "percent_change": 30.7018, "prev_day_close": 5.70000004768372}, {"option": "EAT261218C00195000", "bid": 16.8, "bid_size": 37.0, "ask": 19.2, "ask_size": 24.0, "iv": 0.4847, "open_interest": 58.0, "volume": 1.0, "delta": 0.6517, "gamma": 0.0115, "vega": 0.2467, "theta": -0.1509, "rho": 0.1288, "theo": 17.8935, "change": -5.0, "open": 16.65, "high": 16.65, "low": 16.65, "tick": "down", "last_trade_price": 16.65, "last_trade_time": "2026-11-09T10:30:43", "percent_change": -23.0947, "prev_day_close": 21.6499996185303}, {"option": "EAT261218P00195000", "bid": 6.6, "bid_size": 22.0, "ask": 8.6, "ask_size": 14.0, "iv": 0.4536, "open_interest": 28.0, "volume": 0.0, "delta": -0.3525, "gamma": 0.0117, "vega": 0.2471, "theta": -0.1538, "rho": -0.0753, "theo": 8.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-10-27T15:48:37", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "EAT261218C00200000", "bid": 14.5, "bid_size": 6.0, "ask": 16.5, "ask_size": 20.0, "iv": 0.4955, "open_interest": 317.0, "volume": 2.0, "delta": 0.591, "gamma": 0.0122, "vega": 0.259, "theta": -0.1575, "rho": 0.1181, "theo": 14.993, "change": -4.4, "open": 14.0, "high": 14.4, "low": 14.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-11-09T13:19:24", "percent_change": -23.4043, "prev_day_close": 18.7999992370605}, {"option": "EAT261218P00200000", "bid": 8.5, "bid_size": 29.0, "ask": 11.1, "ask_size": 22.0, "iv": 0.4549, "open_interest": 89.0, "volume": 0.0, "delta": -0.4138, "gamma": 0.0124, "vega": 0.2591, "theta": -0.1602, "rho": -0.0866, "theo": 10.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-06T12:25:39", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "EAT261218C00210000", "bid": 9.2, "bid_size": 40.0, "ask": 11.9, "ask_size": 37.0, "iv": 0.4833, "open_interest": 128.0, "volume": 2.0, "delta": 0.4661, "gamma": 0.0127, "vega": 0.2648, "theta": -0.1592, "rho": 0.0949, "theo": 10.1715, "change": -2.65, "open": 11.13, "high": 11.13, "low": 10.9, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-09T12:24:54", "percent_change": -19.5572, "prev_day_close": 13.5500001907349}, {"option": "EAT261218P00210000", "bid": 14.0, "bid_size": 27.0, "ask": 16.2, "ask_size": 16.0, "iv": 0.4524, "open_interest": 31.0, "volume": 3.0, "delta": -0.5411, "gamma": 0.0129, "vega": 0.2638, "theta": -0.1617, "rho": -0.1086, "theo": 15.5395, "change": 1.6, "open": 16.0, "high": 16.0, "low": 16.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-11-09T13:19:24", "percent_change": 11.1111, "prev_day_close": 14.4000000953674}, {"option": "EAT261218C00220000", "bid": 5.2, "bid_size": 37.0, "ask": 7.8, "ask_size": 31.0, "iv": 0.4602, "open_interest": 168.0, "volume": 0.0, "delta": 0.3476, "gamma": 0.0119, "vega": 0.2463, "theta": -0.1464, "rho": 0.0717, "theo": 6.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.13, "last_trade_time": "2026-11-06T13:58:47", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "EAT261218P00220000", "bid": 20.6, "bid_size": 31.0, "ask": 22.6, "ask_size": 13.0, "iv": 0.4477, "open_interest": 160.0, "volume": 0.0, "delta": -0.6624, "gamma": 0.0122, "vega": 0.2429, "theta": -0.1488, "rho": -0.124, "theo": 22.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-11-02T15:21:32", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "EAT261218C00230000", "bid": 3.6, "bid_size": 11.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.4704, "open_interest": 231.0, "volume": 2.0, "delta": 0.246, "gamma": 0.0102, "vega": 0.2102, "theta": -0.1237, "rho": 0.0512, "theo": 4.1294, "change": -1.67, "open": 5.15, "high": 5.15, "low": 4.63, "tick": "down", "last_trade_price": 4.63, "last_trade_time": "2026-11-09T12:04:51", "percent_change": -26.5079, "prev_day_close": 6.29999995231628}, {"option": "EAT261218P00230000", "bid": 27.6, "bid_size": 15.0, "ask": 31.0, "ask_size": 16.0, "iv": 0.4478, "open_interest": 22.0, "volume": 0.0, "delta": -0.7674, "gamma": 0.0106, "vega": 0.2024, "theta": -0.1261, "rho": -0.1282, "theo": 29.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-11-02T12:52:41", "percent_change": 0.0, "prev_day_close": 26.4500007629395}, {"option": "EAT261218C00240000", "bid": 2.1, "bid_size": 10.0, "ask": 3.0, "ask_size": 31.0, "iv": 0.4645, "open_interest": 233.0, "volume": 5.0, "delta": 0.1666, "gamma": 0.0081, "vega": 0.1671, "theta": -0.0974, "rho": 0.0349, "theo": 2.5036, "change": -1.42, "open": 2.17, "high": 3.15, "low": 2.15, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-11-09T14:37:55", "percent_change": -37.8667, "prev_day_close": 3.75}, {"option": "EAT261218P00240000", "bid": 36.1, "bid_size": 15.0, "ask": 38.8, "ask_size": 13.0, "iv": 0.4188, "open_interest": 43.0, "volume": 0.0, "delta": -0.851, "gamma": 0.0086, "vega": 0.1537, "theta": -0.0996, "rho": -0.1228, "theo": 38.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.6, "last_trade_time": "2026-11-02T15:35:22", "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "EAT261218C00250000", "bid": 1.0, "bid_size": 37.0, "ask": 2.0, "ask_size": 31.0, "iv": 0.4645, "open_interest": 60.0, "volume": 4.0, "delta": 0.1083, "gamma": 0.006, "vega": 0.1247, "theta": -0.0721, "rho": 0.0227, "theo": 1.476, "change": -0.825, "open": 1.7, "high": 1.7, "low": 1.65, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T12:21:04", "percent_change": -33.3333, "prev_day_close": 2.47500002384186}, {"option": "EAT261218P00250000", "bid": 45.2, "bid_size": 11.0, "ask": 47.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9133, "gamma": 0.0066, "vega": 0.1036, "theta": -0.0746, "rho": -0.1029, "theo": 47.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.1, "last_trade_time": "2026-09-30T12:54:50", "percent_change": 0.0, "prev_day_close": 43.3000011444092}, {"option": "EAT261218C00260000", "bid": 0.05, "bid_size": 23.0, "ask": 1.15, "ask_size": 19.0, "iv": 0.4321, "open_interest": 19.0, "volume": 0.0, "delta": 0.0685, "gamma": 0.0042, "vega": 0.0889, "theta": -0.0509, "rho": 0.0144, "theo": 0.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-11-04T11:07:28", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "EAT261218P00260000", "bid": 54.8, "bid_size": 7.0, "ask": 57.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 62.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.0051, "vega": 0.0566, "theta": -0.0542, "rho": -0.0686, "theo": 56.6859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.3, "last_trade_time": "2026-11-05T10:53:23", "percent_change": 0.0, "prev_day_close": 52.6000003814697}, {"option": "EAT261218C00270000", "bid": 0.05, "bid_size": 9.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.451, "open_interest": 1.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0029, "vega": 0.061, "theta": -0.0347, "rho": 0.0089, "theo": 0.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-10-28T13:03:47", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "EAT261218P00270000", "bid": 64.1, "bid_size": 3.0, "ask": 68.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0028, "vega": 0.0166, "theta": -0.0393, "rho": -0.0208, "theo": 66.5188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.5, "last_trade_time": "2026-10-28T09:31:29", "percent_change": 0.0, "prev_day_close": 62.1000003814697}, {"option": "EAT261218C00280000", "bid": 0.05, "bid_size": 36.0, "ask": 0.65, "ask_size": 39.0, "iv": 0.4877, "open_interest": 86.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0019, "vega": 0.0407, "theta": -0.023, "rho": 0.0054, "theo": 0.2801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-10-28T13:03:47", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "EAT261218P00280000", "bid": 74.5, "bid_size": 6.0, "ask": 78.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 76.5, "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": 71.9000015258789}, {"option": "EAT261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 32.0, "iv": 0.5056, "open_interest": 13.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0012, "vega": 0.0266, "theta": -0.015, "rho": 0.0033, "theo": 0.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-10-28T11:33:05", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "EAT261218P00290000", "bid": 84.5, "bid_size": 5.0, "ask": 87.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 86.5, "change": 2.8, "open": 84.5, "high": 84.5, "low": 84.5, "tick": "down", "last_trade_price": 84.5, "last_trade_time": "2026-11-09T09:34:00", "percent_change": 3.42717, "prev_day_close": 81.7000007629394}, {"option": "EAT261218C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 36.0, "iv": 0.5296, "open_interest": 201.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0008, "vega": 0.0172, "theta": -0.0096, "rho": 0.002, "theo": 0.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-10-28T11:20:16", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "EAT261218P00300000", "bid": 94.5, "bid_size": 5.0, "ask": 97.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 96.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.0, "last_trade_time": "2026-10-01T09:32:35", "percent_change": 0.0, "prev_day_close": 91.75}, {"option": "EAT261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 13.0, "iv": 0.7181, "open_interest": 8.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0005, "vega": 0.011, "theta": -0.0061, "rho": 0.0012, "theo": 0.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-31T14:12:56", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "EAT261218P00310000", "bid": 104.5, "bid_size": 2.0, "ask": 108.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 106.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.2, "last_trade_time": "2026-09-30T09:30:35", "percent_change": 0.0, "prev_day_close": 101.700000762939}, {"option": "EAT261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 8.0, "iv": 0.7529, "open_interest": 1.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0003, "vega": 0.007, "theta": -0.0039, "rho": 0.0007, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-04T09:30:03", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "EAT261218P00320000", "bid": 114.5, "bid_size": 2.0, "ask": 118.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 116.5, "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": 111.75}, {"option": "EAT261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 2.0, "iv": 0.7892, "open_interest": 5.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0002, "vega": 0.0044, "theta": -0.0024, "rho": 0.0004, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T12:29:06", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EAT261218P00330000", "bid": 124.5, "bid_size": 2.0, "ask": 128.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 126.5, "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": 121.75}, {"option": "EAT261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 2.0, "iv": 0.8235, "open_interest": 1.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0015, "rho": 0.0002, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-04T09:30:03", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "EAT261218P00340000", "bid": 134.5, "bid_size": 2.0, "ask": 138.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 136.5, "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": 131.75}, {"option": "EAT261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 2.0, "iv": 0.8605, "open_interest": 27.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0018, "theta": -0.001, "rho": 0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-28T11:20:16", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "EAT261218P00350000", "bid": 144.5, "bid_size": 2.0, "ask": 148.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 146.5, "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": 141.75}, {"option": "EAT261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 2.0, "iv": 0.8961, "open_interest": 1.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0012, "theta": -0.0006, "rho": 0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-04T09:30:03", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EAT261218P00360000", "bid": 154.5, "bid_size": 2.0, "ask": 158.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 156.5, "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": 151.75}, {"option": "EAT261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 2.0, "iv": 0.9304, "open_interest": 1.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0007, "theta": -0.0004, "rho": 0.0001, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-09-15T10:40:53", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EAT261218P00370000", "bid": 164.5, "bid_size": 2.0, "ask": 168.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 166.5, "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": 161.75}, {"option": "EAT270115C00040000", "bid": 162.0, "bid_size": 6.0, "ask": 166.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.076, "theo": 164.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.35, "last_trade_time": "2025-12-19T09:34:28", "percent_change": 0.0, "prev_day_close": 168.800003051758}, {"option": "EAT270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3.0, "iv": 1.6917, "open_interest": 7147.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-07T09:31:36", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "EAT270115C00042500", "bid": 159.5, "bid_size": 6.0, "ask": 163.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0807, "theo": 161.6635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-03-13T11:18:21", "percent_change": 0.0, "prev_day_close": 166.25}, {"option": "EAT270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 2.0, "iv": 1.9314, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2025-11-24T15:52:27", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "EAT270115C00045000", "bid": 157.0, "bid_size": 5.0, "ask": 160.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0855, "theo": 159.1856, "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": 163.800003051758}, {"option": "EAT270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 2.0, "iv": 1.8625, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-07-15T09:45:30", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "EAT270115C00047500", "bid": 154.5, "bid_size": 5.0, "ask": 158.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0902, "theo": 156.7077, "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": 161.300003051758}, {"option": "EAT270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 2.0, "iv": 1.7977, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2025-11-24T15:54:40", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "EAT270115C00050000", "bid": 152.0, "bid_size": 5.0, "ask": 156.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.095, "theo": 154.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.0, "last_trade_time": "2026-10-20T09:54:25", "percent_change": 0.0, "prev_day_close": 158.800003051758}, {"option": "EAT270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 2.0, "iv": 1.7365, "open_interest": 9.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-15T10:37:02", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "EAT270115C00055000", "bid": 147.0, "bid_size": 2.0, "ask": 151.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.1044, "theo": 149.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.5, "last_trade_time": "2026-10-28T09:31:29", "percent_change": 0.0, "prev_day_close": 153.800003051758}, {"option": "EAT270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 15.0, "iv": 1.6236, "open_interest": 21.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-12T15:36:14", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "EAT270115C00060000", "bid": 142.0, "bid_size": 6.0, "ask": 146.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.1139, "theo": 144.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.5, "last_trade_time": "2026-10-28T09:31:29", "percent_change": 0.0, "prev_day_close": 148.800003051758}, {"option": "EAT270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 15.0, "iv": 1.5212, "open_interest": 62.0, "volume": 5.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0003, "rho": -0.0001, "theo": 0.0027, "change": -0.725, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:30:06", "percent_change": -93.5484, "prev_day_close": 0.774999976158142}, {"option": "EAT270115C00062500", "bid": 140.0, "bid_size": 1.0, "ask": 143.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.1186, "theo": 141.8419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 140.0, "last_trade_time": "2026-10-28T09:31:29", "percent_change": 0.0, "prev_day_close": 146.5}, {"option": "EAT270115P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 9.0, "iv": 1.4735, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0003, "rho": -0.0001, "theo": 0.0033, "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": 0.774999976158142}, {"option": "EAT270115C00065000", "bid": 137.5, "bid_size": 1.0, "ask": 141.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.1234, "theo": 139.3646, "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": 143.949996948242}, {"option": "EAT270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 2.0, "iv": 1.4355, "open_interest": 11.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0004, "rho": -0.0001, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-06-10T09:30:22", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EAT270115C00067500", "bid": 135.0, "bid_size": 1.0, "ask": 138.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.1281, "theo": 136.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.57, "last_trade_time": "2025-07-17T14:52:48", "percent_change": 0.0, "prev_day_close": 141.449996948242}, {"option": "EAT270115P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 2.0, "iv": 1.3914, "open_interest": 20.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.0005, "rho": -0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-06-10T09:30:22", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EAT270115C00070000", "bid": 132.5, "bid_size": 3.0, "ask": 136.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.1328, "theo": 134.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 125.9, "last_trade_time": "2026-10-01T14:54:14", "percent_change": 0.0, "prev_day_close": 138.849998474121}, {"option": "EAT270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 2.0, "iv": 1.3489, "open_interest": 12.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0011, "theta": -0.0006, "rho": -0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-07-28T09:30:17", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EAT270115C00072500", "bid": 130.0, "bid_size": 3.0, "ask": 133.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.1375, "theo": 131.9338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.0, "last_trade_time": "2025-04-01T10:59:11", "percent_change": 0.0, "prev_day_close": 136.5}, {"option": "EAT270115P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 2.0, "iv": 1.308, "open_interest": 1.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0014, "theta": -0.0007, "rho": -0.0002, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2025-06-17T09:33:38", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EAT270115C00075000", "bid": 127.5, "bid_size": 3.0, "ask": 131.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 84.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.1422, "theo": 129.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.25, "last_trade_time": "2026-08-12T12:13:17", "percent_change": 0.0, "prev_day_close": 134.050003051758}, {"option": "EAT270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 10.0, "iv": 1.2686, "open_interest": 21.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0016, "theta": -0.0008, "rho": -0.0002, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-08-12T13:52:47", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EAT270115C00077500", "bid": 125.0, "bid_size": 3.0, "ask": 128.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.147, "theo": 126.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.7, "last_trade_time": "2026-08-13T09:50:06", "percent_change": 0.0, "prev_day_close": 131.550003051758}, {"option": "EAT270115P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 5.0, "iv": 1.2305, "open_interest": 3.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.002, "theta": -0.001, "rho": -0.0002, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-01-06T15:55:08", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EAT270115C00080000", "bid": 122.5, "bid_size": 3.0, "ask": 126.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0023, "theta": 0.0, "rho": 0.1516, "theo": 124.5057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.0, "last_trade_time": "2025-10-13T10:14:38", "percent_change": 0.0, "prev_day_close": 129.099998474121}, {"option": "EAT270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 14.0, "iv": 1.1937, "open_interest": 14.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0023, "theta": -0.0012, "rho": -0.0003, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-24T13:35:22", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EAT270115C00082500", "bid": 120.0, "bid_size": 2.0, "ask": 123.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0028, "theta": 0.0, "rho": 0.1563, "theo": 122.0306, "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": 126.599998474121}, {"option": "EAT270115P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 2.0, "iv": 1.158, "open_interest": 4.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0028, "theta": -0.0014, "rho": -0.0004, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-06-10T10:10:45", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EAT270115C00085000", "bid": 117.5, "bid_size": 3.0, "ask": 121.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0033, "theta": 0.0, "rho": 0.161, "theo": 119.556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.2, "last_trade_time": "2026-10-28T09:31:29", "percent_change": 0.0, "prev_day_close": 124.049999237061}, {"option": "EAT270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 15.0, "iv": 1.1234, "open_interest": 9.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0016, "rho": -0.0004, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-09-04T10:23:28", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EAT270115C00087500", "bid": 115.1, "bid_size": 5.0, "ask": 118.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.004, "theta": 0.0, "rho": 0.1656, "theo": 117.0821, "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": 121.549999237061}, {"option": "EAT270115P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 11.0, "iv": 1.0958, "open_interest": 4.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.004, "theta": -0.0019, "rho": -0.0005, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-06-10T10:10:45", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "EAT270115C00090000", "bid": 112.5, "bid_size": 3.0, "ask": 116.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0047, "theta": 0.0, "rho": 0.1703, "theo": 114.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.0, "last_trade_time": "2026-10-28T09:30:11", "percent_change": 0.0, "prev_day_close": 119.150001525879}, {"option": "EAT270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 10.0, "iv": 1.0631, "open_interest": 23.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0047, "theta": -0.0022, "rho": -0.0006, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-16T11:54:02", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "EAT270115C00092500", "bid": 110.0, "bid_size": 6.0, "ask": 113.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0055, "theta": 0.0, "rho": 0.1749, "theo": 112.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.8, "last_trade_time": "2026-10-28T09:31:30", "percent_change": 0.0, "prev_day_close": 116.650001525879}, {"option": "EAT270115P00092500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 10.0, "iv": 1.0313, "open_interest": 14.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0056, "theta": -0.0026, "rho": -0.0008, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-06-24T10:16:31", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "EAT270115C00095000", "bid": 107.5, "bid_size": 3.0, "ask": 111.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0065, "theta": 0.0, "rho": 0.1795, "theo": 109.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.05, "last_trade_time": "2026-01-09T10:02:22", "percent_change": 0.0, "prev_day_close": 114.150001525879}, {"option": "EAT270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 11.0, "iv": 0.9328, "open_interest": 24.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0065, "theta": -0.0031, "rho": -0.0009, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-07-01T14:40:30", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "EAT270115C00097500", "bid": 105.6, "bid_size": 5.0, "ask": 108.9, "ask_size": 5.0, "iv": 0.7175, "open_interest": 1.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0077, "theta": 0.0, "rho": 0.184, "theo": 107.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.5, "last_trade_time": "2026-10-28T09:31:29", "percent_change": 0.0, "prev_day_close": 111.75}, {"option": "EAT270115P00097500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 36.0, "iv": 0.9111, "open_interest": 10.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0077, "theta": -0.0035, "rho": -0.0011, "theo": 0.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-07-20T11:51:36", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "EAT270115C00100000", "bid": 103.6, "bid_size": 5.0, "ask": 106.4, "ask_size": 7.0, "iv": 0.8105, "open_interest": 20.0, "volume": 1.0, "delta": 0.9981, "gamma": 0.0002, "vega": 0.009, "theta": 0.0, "rho": 0.1886, "theo": 104.7279, "change": -9.25, "open": 100.0, "high": 100.0, "low": 100.0, "tick": "down", "last_trade_price": 100.0, "last_trade_time": "2026-11-09T10:11:49", "percent_change": -8.46682, "prev_day_close": 109.25}, {"option": "EAT270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 37.0, "iv": 0.9459, "open_interest": 32.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.009, "theta": -0.0041, "rho": -0.0013, "theo": 0.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-09-08T15:19:12", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "EAT270115C00105000", "bid": 98.3, "bid_size": 5.0, "ask": 101.5, "ask_size": 6.0, "iv": 0.7019, "open_interest": 7.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0002, "vega": 0.0122, "theta": 0.0, "rho": 0.1975, "theo": 99.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.6, "last_trade_time": "2026-09-18T12:30:32", "percent_change": 0.0, "prev_day_close": 104.200000762939}, {"option": "EAT270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 40.0, "iv": 0.8937, "open_interest": 8.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0002, "vega": 0.0122, "theta": -0.0055, "rho": -0.0019, "theo": 0.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-09-08T14:41:25", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EAT270115C00110000", "bid": 93.4, "bid_size": 6.0, "ask": 96.5, "ask_size": 3.0, "iv": 0.6603, "open_interest": 22.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0003, "vega": 0.0164, "theta": 0.0, "rho": 0.2062, "theo": 94.8766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.05, "last_trade_time": "2026-11-06T10:40:07", "percent_change": 0.0, "prev_day_close": 99.1500015258789}, {"option": "EAT270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 17.0, "iv": 0.848, "open_interest": 5.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0003, "vega": 0.0165, "theta": -0.0072, "rho": -0.0026, "theo": 0.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-09-01T10:10:03", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EAT270115C00115000", "bid": 88.0, "bid_size": 3.0, "ask": 91.7, "ask_size": 3.0, "iv": 0.5245, "open_interest": 18.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0005, "vega": 0.0218, "theta": 0.0, "rho": 0.2146, "theo": 89.9692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.3, "last_trade_time": "2025-11-17T14:12:33", "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "EAT270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 10.0, "iv": 0.75, "open_interest": 14.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0005, "vega": 0.022, "theta": -0.0094, "rho": -0.0036, "theo": 0.1705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-10-26T12:30:51", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "EAT270115C00120000", "bid": 83.6, "bid_size": 6.0, "ask": 86.7, "ask_size": 6.0, "iv": 0.616, "open_interest": 22.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0006, "vega": 0.0288, "theta": -0.0024, "rho": 0.2227, "theo": 85.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.95, "last_trade_time": "2026-07-14T15:11:28", "percent_change": 0.0, "prev_day_close": 89.5999984741211}, {"option": "EAT270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 48.0, "iv": 0.7562, "open_interest": 9.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0006, "vega": 0.0288, "theta": -0.0122, "rho": -0.005, "theo": 0.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T10:11:46", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "EAT270115C00125000", "bid": 79.1, "bid_size": 13.0, "ask": 81.9, "ask_size": 8.0, "iv": 0.6444, "open_interest": 20.0, "volume": 1.0, "delta": 0.9844, "gamma": 0.0008, "vega": 0.0373, "theta": -0.0063, "rho": 0.2303, "theo": 80.2135, "change": -7.24, "open": 77.51, "high": 77.51, "low": 77.51, "tick": "down", "last_trade_price": 77.51, "last_trade_time": "2026-11-09T10:36:47", "percent_change": -8.54277, "prev_day_close": 84.75}, {"option": "EAT270115P00125000", "bid": 0.05, "bid_size": 32.0, "ask": 2.05, "ask_size": 44.0, "iv": 0.7139, "open_interest": 74.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0008, "vega": 0.0375, "theta": -0.0156, "rho": -0.0067, "theo": 0.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T14:44:42", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "EAT270115C00130000", "bid": 74.3, "bid_size": 11.0, "ask": 77.0, "ask_size": 7.0, "iv": 0.6184, "open_interest": 34.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0011, "vega": 0.0478, "theta": -0.0109, "rho": 0.2373, "theo": 75.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.43, "last_trade_time": "2026-07-20T09:30:03", "percent_change": 0.0, "prev_day_close": 79.8499984741211}, {"option": "EAT270115P00130000", "bid": 0.05, "bid_size": 18.0, "ask": 2.25, "ask_size": 48.0, "iv": 0.6789, "open_interest": 33.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0011, "vega": 0.0481, "theta": -0.0196, "rho": -0.0091, "theo": 0.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-03T11:29:56", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "EAT270115C00135000", "bid": 69.3, "bid_size": 4.0, "ask": 72.2, "ask_size": 10.0, "iv": 0.5831, "open_interest": 10.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0014, "vega": 0.0607, "theta": -0.0163, "rho": 0.2436, "theo": 70.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2026-10-28T09:31:29", "percent_change": 0.0, "prev_day_close": 74.8499984741211}, {"option": "EAT270115P00135000", "bid": 0.05, "bid_size": 5.0, "ask": 1.75, "ask_size": 22.0, "iv": 0.6001, "open_interest": 79.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0014, "vega": 0.0609, "theta": -0.0245, "rho": -0.012, "theo": 0.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "EAT270115C00140000", "bid": 64.7, "bid_size": 4.0, "ask": 67.5, "ask_size": 8.0, "iv": 0.579, "open_interest": 75.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0018, "vega": 0.0758, "theta": -0.0224, "rho": 0.2491, "theo": 65.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.49, "last_trade_time": "2026-10-07T13:10:24", "percent_change": 0.0, "prev_day_close": 70.4000015258789}, {"option": "EAT270115P00140000", "bid": 0.05, "bid_size": 10.0, "ask": 2.45, "ask_size": 17.0, "iv": 0.5972, "open_interest": 22.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0018, "vega": 0.0762, "theta": -0.0301, "rho": -0.0157, "theo": 0.8215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-02T13:59:45", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "EAT270115C00145000", "bid": 59.5, "bid_size": 7.0, "ask": 62.8, "ask_size": 10.0, "iv": 0.5358, "open_interest": 31.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0023, "vega": 0.0933, "theta": -0.0294, "rho": 0.2534, "theo": 61.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.8, "last_trade_time": "2026-07-31T13:02:16", "percent_change": 0.0, "prev_day_close": 65.1499996185303}, {"option": "EAT270115P00145000", "bid": 0.05, "bid_size": 14.0, "ask": 2.6, "ask_size": 18.0, "iv": 0.5597, "open_interest": 19.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0023, "vega": 0.094, "theta": -0.0366, "rho": -0.0205, "theo": 1.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-05T10:16:41", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "EAT270115C00150000", "bid": 55.3, "bid_size": 4.0, "ask": 58.2, "ask_size": 10.0, "iv": 0.5445, "open_interest": 50.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0028, "vega": 0.1135, "theta": -0.0372, "rho": 0.2566, "theo": 56.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-10-20T09:54:27", "percent_change": 0.0, "prev_day_close": 60.7000007629394}, {"option": "EAT270115P00150000", "bid": 0.2, "bid_size": 45.0, "ask": 2.8, "ask_size": 44.0, "iv": 0.5312, "open_interest": 32.0, "volume": 0.0, "delta": -0.067, "gamma": 0.0028, "vega": 0.1139, "theta": -0.0439, "rho": -0.0262, "theo": 1.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-06T09:30:15", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "EAT270115C00155000", "bid": 51.4, "bid_size": 6.0, "ask": 53.7, "ask_size": 11.0, "iv": 0.5547, "open_interest": 5.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0034, "vega": 0.1358, "theta": -0.0457, "rho": 0.2583, "theo": 52.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.55, "last_trade_time": "2026-11-06T10:40:07", "percent_change": 0.0, "prev_day_close": 56.2999992370606}, {"option": "EAT270115P00155000", "bid": 0.85, "bid_size": 15.0, "ask": 3.0, "ask_size": 13.0, "iv": 0.5201, "open_interest": 17.0, "volume": 0.0, "delta": -0.085, "gamma": 0.0034, "vega": 0.1365, "theta": -0.0519, "rho": -0.033, "theo": 1.8954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-10-20T09:46:02", "percent_change": 0.0, "prev_day_close": 1.57499992847443}, {"option": "EAT270115C00160000", "bid": 46.8, "bid_size": 3.0, "ask": 49.1, "ask_size": 10.0, "iv": 0.5295, "open_interest": 147.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0041, "vega": 0.1601, "theta": -0.0547, "rho": 0.2585, "theo": 47.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.59, "last_trade_time": "2026-11-05T10:15:45", "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "EAT270115P00160000", "bid": 1.75, "bid_size": 39.0, "ask": 3.2, "ask_size": 23.0, "iv": 0.511, "open_interest": 11.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0041, "vega": 0.1617, "theta": -0.0605, "rho": -0.0415, "theo": 2.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T15:48:10", "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "EAT270115C00165000", "bid": 42.5, "bid_size": 28.0, "ask": 44.4, "ask_size": 21.0, "iv": 0.507, "open_interest": 218.0, "volume": 0.0, "delta": 0.8709, "gamma": 0.0048, "vega": 0.1861, "theta": -0.0641, "rho": 0.2568, "theo": 43.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.0, "last_trade_time": "2026-10-20T09:47:43", "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "EAT270115P00165000", "bid": 2.15, "bid_size": 60.0, "ask": 4.0, "ask_size": 52.0, "iv": 0.4982, "open_interest": 190.0, "volume": 0.0, "delta": -0.1318, "gamma": 0.0049, "vega": 0.1868, "theta": -0.0694, "rho": -0.051, "theo": 3.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T12:42:22", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "EAT270115C00170000", "bid": 38.5, "bid_size": 15.0, "ask": 40.3, "ask_size": 28.0, "iv": 0.5025, "open_interest": 56.0, "volume": 0.0, "delta": 0.842, "gamma": 0.0056, "vega": 0.2128, "theta": -0.0736, "rho": 0.2535, "theo": 39.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.7, "last_trade_time": "2026-08-13T13:11:33", "percent_change": 0.0, "prev_day_close": 43.4500007629394}, {"option": "EAT270115P00170000", "bid": 3.2, "bid_size": 43.0, "ask": 4.2, "ask_size": 7.0, "iv": 0.481, "open_interest": 36.0, "volume": 35.0, "delta": -0.161, "gamma": 0.0057, "vega": 0.2138, "theta": -0.0785, "rho": -0.062, "theo": 4.001, "change": 0.7, "open": 4.1, "high": 4.1, "low": 3.8, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:50:27", "percent_change": 22.5806, "prev_day_close": 3.09999990463257}, {"option": "EAT270115C00175000", "bid": 34.5, "bid_size": 11.0, "ask": 37.0, "ask_size": 50.0, "iv": 0.5073, "open_interest": 54.0, "volume": 1.0, "delta": 0.8091, "gamma": 0.0064, "vega": 0.2393, "theta": -0.0829, "rho": 0.2482, "theo": 35.3075, "change": -3.25, "open": 36.0, "high": 36.0, "low": 36.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-11-09T15:54:33", "percent_change": -8.28025, "prev_day_close": 39.25}, {"option": "EAT270115P00175000", "bid": 4.2, "bid_size": 45.0, "ask": 5.4, "ask_size": 17.0, "iv": 0.4794, "open_interest": 36.0, "volume": 0.0, "delta": -0.1943, "gamma": 0.0065, "vega": 0.241, "theta": -0.0875, "rho": -0.0744, "theo": 5.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-06T13:57:12", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "EAT270115C00180000", "bid": 30.3, "bid_size": 52.0, "ask": 33.3, "ask_size": 25.0, "iv": 0.492, "open_interest": 60.0, "volume": 2.0, "delta": 0.7724, "gamma": 0.0072, "vega": 0.265, "theta": -0.0916, "rho": 0.241, "theo": 31.5613, "change": -3.35, "open": 32.1, "high": 32.1, "low": 32.1, "tick": "no_change", "last_trade_price": 32.1, "last_trade_time": "2026-11-09T09:35:41", "percent_change": -9.44993, "prev_day_close": 35.4500007629394}, {"option": "EAT270115P00180000", "bid": 5.4, "bid_size": 49.0, "ask": 6.7, "ask_size": 20.0, "iv": 0.4754, "open_interest": 73.0, "volume": 3.0, "delta": -0.2316, "gamma": 0.0073, "vega": 0.2662, "theta": -0.0959, "rho": -0.0883, "theo": 6.2499, "change": 0.8, "open": 6.2, "high": 6.2, "low": 5.82, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T15:46:18", "percent_change": 14.8148, "prev_day_close": 5.40000009536743}, {"option": "EAT270115C00185000", "bid": 27.3, "bid_size": 9.0, "ask": 29.3, "ask_size": 19.0, "iv": 0.4869, "open_interest": 23.0, "volume": 0.0, "delta": 0.7322, "gamma": 0.0079, "vega": 0.2888, "theta": -0.0996, "rho": 0.232, "theo": 28.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.81, "last_trade_time": "2026-10-06T10:29:04", "percent_change": 0.0, "prev_day_close": 31.6500005722046}, {"option": "EAT270115P00185000", "bid": 6.3, "bid_size": 49.0, "ask": 8.2, "ask_size": 16.0, "iv": 0.4622, "open_interest": 126.0, "volume": 0.0, "delta": -0.2725, "gamma": 0.008, "vega": 0.2899, "theta": -0.1035, "rho": -0.1026, "theo": 7.6906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-02T11:18:25", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "EAT270115C00190000", "bid": 23.5, "bid_size": 18.0, "ask": 26.0, "ask_size": 6.0, "iv": 0.4734, "open_interest": 33.0, "volume": 0.0, "delta": 0.6888, "gamma": 0.0086, "vega": 0.3094, "theta": -0.1064, "rho": 0.2214, "theo": 24.7229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.88, "last_trade_time": "2026-11-05T10:21:56", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "EAT270115P00190000", "bid": 7.7, "bid_size": 13.0, "ask": 9.9, "ask_size": 9.0, "iv": 0.4543, "open_interest": 58.0, "volume": 0.0, "delta": -0.3166, "gamma": 0.0087, "vega": 0.3106, "theta": -0.11, "rho": -0.1179, "theo": 9.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-05T12:06:57", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "EAT270115C00195000", "bid": 20.8, "bid_size": 3.0, "ask": 22.9, "ask_size": 22.0, "iv": 0.4738, "open_interest": 29.0, "volume": 0.0, "delta": 0.643, "gamma": 0.0091, "vega": 0.3263, "theta": -0.1117, "rho": 0.2093, "theo": 21.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.31, "last_trade_time": "2026-11-04T15:27:36", "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "EAT270115P00195000", "bid": 9.6, "bid_size": 13.0, "ask": 11.8, "ask_size": 9.0, "iv": 0.4502, "open_interest": 27.0, "volume": 0.0, "delta": -0.3634, "gamma": 0.0093, "vega": 0.327, "theta": -0.1151, "rho": -0.1342, "theo": 11.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-11-05T12:06:56", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "EAT270115C00200000", "bid": 17.7, "bid_size": 41.0, "ask": 20.8, "ask_size": 52.0, "iv": 0.4758, "open_interest": 64.0, "volume": 0.0, "delta": 0.5952, "gamma": 0.0096, "vega": 0.3388, "theta": -0.1154, "rho": 0.1959, "theo": 18.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-11-06T15:13:31", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "EAT270115P00200000", "bid": 11.7, "bid_size": 31.0, "ask": 13.9, "ask_size": 12.0, "iv": 0.4446, "open_interest": 103.0, "volume": 0.0, "delta": -0.4121, "gamma": 0.0098, "vega": 0.339, "theta": -0.1186, "rho": -0.1494, "theo": 13.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-11-05T12:06:56", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "EAT270115C00210000", "bid": 12.6, "bid_size": 79.0, "ask": 15.6, "ask_size": 36.0, "iv": 0.4604, "open_interest": 31.0, "volume": 2.0, "delta": 0.4975, "gamma": 0.01, "vega": 0.3485, "theta": -0.1175, "rho": 0.167, "theo": 13.9801, "change": -2.2, "open": 14.38, "high": 15.5, "low": 14.38, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-11-09T15:11:11", "percent_change": -12.4294, "prev_day_close": 17.7000007629395}, {"option": "EAT270115P00210000", "bid": 17.2, "bid_size": 20.0, "ask": 18.7, "ask_size": 9.0, "iv": 0.4388, "open_interest": 15.0, "volume": 0.0, "delta": -0.5124, "gamma": 0.0103, "vega": 0.3466, "theta": -0.1203, "rho": -0.1787, "theo": 18.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.8, "last_trade_time": "2026-11-05T12:06:56", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "EAT270115C00220000", "bid": 9.6, "bid_size": 16.0, "ask": 11.6, "ask_size": 92.0, "iv": 0.4659, "open_interest": 110.0, "volume": 3.0, "delta": 0.4024, "gamma": 0.0098, "vega": 0.338, "theta": -0.1128, "rho": 0.1371, "theo": 10.1108, "change": -1.77, "open": 10.0, "high": 11.38, "low": 10.0, "tick": "up", "last_trade_price": 11.38, "last_trade_time": "2026-11-09T15:46:18", "percent_change": -13.4601, "prev_day_close": 13.1500000953674}, {"option": "EAT270115P00220000", "bid": 23.0, "bid_size": 32.0, "ask": 25.6, "ask_size": 15.0, "iv": 0.4387, "open_interest": 34.0, "volume": 0.0, "delta": -0.611, "gamma": 0.0102, "vega": 0.3331, "theta": -0.1153, "rho": -0.201, "theo": 24.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-11-05T12:06:57", "percent_change": 0.0, "prev_day_close": 22.7000007629395}, {"option": "EAT270115C00230000", "bid": 5.8, "bid_size": 63.0, "ask": 8.2, "ask_size": 54.0, "iv": 0.4434, "open_interest": 129.0, "volume": 6.0, "delta": 0.3147, "gamma": 0.0091, "vega": 0.3103, "theta": -0.1026, "rho": 0.1084, "theo": 7.1209, "change": -1.65, "open": 7.2, "high": 7.8, "low": 7.2, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T15:49:40", "percent_change": -17.4603, "prev_day_close": 9.4500002861023}, {"option": "EAT270115P00230000", "bid": 30.1, "bid_size": 34.0, "ask": 32.2, "ask_size": 8.0, "iv": 0.4254, "open_interest": 140.0, "volume": 6.0, "delta": -0.7022, "gamma": 0.0095, "vega": 0.3006, "theta": -0.1048, "rho": -0.2131, "theo": 31.7989, "change": 2.25, "open": 31.4, "high": 31.5, "low": 31.4, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-11-09T14:38:35", "percent_change": 7.69231, "prev_day_close": 29.25}, {"option": "EAT270115C00240000", "bid": 4.2, "bid_size": 46.0, "ask": 5.8, "ask_size": 55.0, "iv": 0.4475, "open_interest": 113.0, "volume": 3.0, "delta": 0.2389, "gamma": 0.008, "vega": 0.2714, "theta": -0.0888, "rho": 0.0831, "theo": 4.9112, "change": -1.95, "open": 5.48, "high": 5.48, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T12:46:45", "percent_change": -28.4672, "prev_day_close": 6.84999990463257}, {"option": "EAT270115P00240000", "bid": 37.8, "bid_size": 20.0, "ask": 40.2, "ask_size": 8.0, "iv": 0.4162, "open_interest": 44.0, "volume": 1.0, "delta": -0.7825, "gamma": 0.0085, "vega": 0.2544, "theta": -0.0909, "rho": -0.2125, "theo": 39.6817, "change": 3.0, "open": 39.9, "high": 39.9, "low": 39.9, "tick": "up", "last_trade_price": 39.9, "last_trade_time": "2026-11-09T14:36:52", "percent_change": 8.13008, "prev_day_close": 36.8999996185303}, {"option": "EAT270115C00250000", "bid": 2.8, "bid_size": 30.0, "ask": 3.9, "ask_size": 46.0, "iv": 0.4434, "open_interest": 39.0, "volume": 1.0, "delta": 0.1766, "gamma": 0.0067, "vega": 0.2274, "theta": -0.0737, "rho": 0.0619, "theo": 3.3231, "change": -0.9, "open": 3.85, "high": 3.85, "low": 3.85, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-09T15:20:59", "percent_change": -18.9474, "prev_day_close": 4.75}, {"option": "EAT270115P00250000", "bid": 46.8, "bid_size": 13.0, "ask": 49.1, "ask_size": 12.0, "iv": 0.4276, "open_interest": 13.0, "volume": 0.0, "delta": -0.8499, "gamma": 0.0073, "vega": 0.1988, "theta": -0.0755, "rho": -0.1949, "theo": 48.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.6, "last_trade_time": "2026-08-28T15:25:08", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "EAT270115C00260000", "bid": 1.3, "bid_size": 57.0, "ask": 2.65, "ask_size": 46.0, "iv": 0.4274, "open_interest": 72.0, "volume": 1.0, "delta": 0.1275, "gamma": 0.0054, "vega": 0.1835, "theta": -0.059, "rho": 0.0449, "theo": 2.2129, "change": -0.95, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T14:09:14", "percent_change": -28.7879, "prev_day_close": 3.29999995231628}, {"option": "EAT270115P00260000", "bid": 55.4, "bid_size": 11.0, "ask": 57.9, "ask_size": 7.0, "iv": 0.3801, "open_interest": 14.0, "volume": 0.0, "delta": -0.9046, "gamma": 0.0061, "vega": 0.1448, "theta": -0.0605, "rho": -0.1672, "theo": 57.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.8, "last_trade_time": "2026-09-11T09:30:04", "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "EAT270115C00270000", "bid": 1.25, "bid_size": 28.0, "ask": 1.95, "ask_size": 34.0, "iv": 0.4506, "open_interest": 52.0, "volume": 1.0, "delta": 0.0902, "gamma": 0.0042, "vega": 0.1434, "theta": -0.0457, "rho": 0.0319, "theo": 1.4549, "change": -0.825, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T14:09:14", "percent_change": -34.0206, "prev_day_close": 2.42500001192093}, {"option": "EAT270115P00270000", "bid": 64.9, "bid_size": 11.0, "ask": 67.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0051, "vega": 0.0908, "theta": -0.0479, "rho": -0.1114, "theo": 66.7621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.1, "last_trade_time": "2026-08-25T10:43:18", "percent_change": 0.0, "prev_day_close": 62.5499992370606}, {"option": "EAT270115C00280000", "bid": 0.75, "bid_size": 24.0, "ask": 1.45, "ask_size": 35.0, "iv": 0.4544, "open_interest": 50.0, "volume": 0.0, "delta": 0.0628, "gamma": 0.0032, "vega": 0.1092, "theta": -0.0346, "rho": 0.0222, "theo": 0.9472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-28T12:06:17", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "EAT270115P00280000", "bid": 74.7, "bid_size": 11.0, "ask": 77.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0041, "vega": 0.041, "theta": -0.0363, "rho": -0.0584, "theo": 76.523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.8, "last_trade_time": "2026-08-25T10:22:21", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "EAT270115C00290000", "bid": 0.05, "bid_size": 14.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.4395, "open_interest": 9.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0024, "vega": 0.0813, "theta": -0.0256, "rho": 0.0153, "theo": 0.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-10-29T14:58:53", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "EAT270115P00290000", "bid": 84.2, "bid_size": 1.0, "ask": 88.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0004, "vega": 0.0, "theta": -0.0278, "rho": 0.0, "theo": 86.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.3, "last_trade_time": "2026-08-25T10:38:12", "percent_change": 0.0, "prev_day_close": 81.5499992370606}, {"option": "EAT270115C00300000", "bid": 0.05, "bid_size": 13.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.4431, "open_interest": 30.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0017, "vega": 0.0595, "theta": -0.0186, "rho": 0.0104, "theo": 0.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-22T15:44:13", "percent_change": 0.0, "prev_day_close": 1.37500004470348}, {"option": "EAT270115P00300000", "bid": 94.5, "bid_size": 2.0, "ask": 98.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0278, "rho": 0.0, "theo": 96.5, "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": 91.75}, {"option": "EAT270115C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.4542, "open_interest": 2.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0012, "vega": 0.043, "theta": -0.0133, "rho": 0.007, "theo": 0.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 1.22499995306134}, {"option": "EAT270115P00310000", "bid": 104.5, "bid_size": 2.0, "ask": 108.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0278, "rho": 0.0, "theo": 106.5, "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": 101.650001525879}, {"option": "EAT270115C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 11.0, "iv": 0.4643, "open_interest": 5.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0009, "vega": 0.0307, "theta": -0.0094, "rho": 0.0047, "theo": 0.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T12:54:43", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "EAT270115P00320000", "bid": 114.5, "bid_size": 2.0, "ask": 118.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0278, "rho": 0.0, "theo": 116.5, "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": 111.850002288818}, {"option": "EAT270115C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 11.0, "iv": 0.4836, "open_interest": 92.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0006, "vega": 0.0217, "theta": -0.0066, "rho": 0.0032, "theo": 0.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-20T09:45:37", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EAT270115P00330000", "bid": 124.5, "bid_size": 2.0, "ask": 128.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0278, "rho": 0.0, "theo": 126.5, "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": 121.75}, {"option": "EAT270115C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 11.0, "iv": 0.6432, "open_interest": 1.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0004, "vega": 0.0153, "theta": -0.0046, "rho": 0.0021, "theo": 0.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-08-13T14:56:16", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EAT270115P00340000", "bid": 134.5, "bid_size": 2.0, "ask": 138.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0278, "rho": 0.0, "theo": 136.5, "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": 131.75}, {"option": "EAT270115C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 16.0, "iv": 0.6657, "open_interest": 6.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0003, "vega": 0.0107, "theta": -0.0032, "rho": 0.0014, "theo": 0.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-14T09:42:33", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "EAT270115P00350000", "bid": 144.5, "bid_size": 2.0, "ask": 148.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0278, "rho": 0.0, "theo": 146.5, "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": 141.75}, {"option": "EAT270115C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 11.0, "iv": 0.6899, "open_interest": 1.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0002, "vega": 0.0075, "theta": -0.0022, "rho": 0.0009, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "EAT270115P00360000", "bid": 154.5, "bid_size": 2.0, "ask": 158.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0278, "rho": 0.0, "theo": 156.5, "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": 151.75}, {"option": "EAT270115C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 26.0, "iv": 0.713, "open_interest": 31.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0052, "theta": -0.0016, "rho": 0.0006, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EAT270115P00370000", "bid": 164.5, "bid_size": 2.0, "ask": 168.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0278, "rho": 0.0, "theo": 166.5, "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": 161.75}, {"option": "EAT270416C00105000", "bid": 100.1, "bid_size": 4.0, "ask": 103.3, "ask_size": 6.0, "iv": 0.5691, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0007, "vega": 0.0704, "theta": 0.0, "rho": 0.4259, "theo": 101.67, "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": 106.200000762939}, {"option": "EAT270416P00105000", "bid": 0.05, "bid_size": 2.0, "ask": 2.65, "ask_size": 14.0, "iv": 0.6434, "open_interest": 1.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0007, "vega": 0.0709, "theta": -0.0122, "rho": -0.0207, "theo": 0.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-13T09:30:03", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "EAT270416C00110000", "bid": 95.7, "bid_size": 1.0, "ask": 98.6, "ask_size": 6.0, "iv": 0.5765, "open_interest": 1.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0008, "vega": 0.0866, "theta": -0.0007, "rho": 0.4409, "theo": 96.9826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.6, "last_trade_time": "2026-10-28T09:32:36", "percent_change": 0.0, "prev_day_close": 101.349998474121}, {"option": "EAT270416P00110000", "bid": 0.05, "bid_size": 10.0, "ask": 2.8, "ask_size": 13.0, "iv": 0.6122, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0009, "vega": 0.087, "theta": -0.0148, "rho": -0.0266, "theo": 0.8941, "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": 1.42499997653067}, {"option": "EAT270416C00115000", "bid": 91.0, "bid_size": 1.0, "ask": 93.4, "ask_size": 4.0, "iv": 0.5361, "open_interest": 0.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.001, "vega": 0.1049, "theta": -0.0043, "rho": 0.4547, "theo": 92.3455, "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": 96.6500015258789}, {"option": "EAT270416P00115000", "bid": 0.05, "bid_size": 10.0, "ask": 3.0, "ask_size": 10.0, "iv": 0.5838, "open_interest": 0.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0011, "vega": 0.1059, "theta": -0.0178, "rho": -0.0336, "theo": 1.1581, "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": "EAT270416C00120000", "bid": 86.4, "bid_size": 1.0, "ask": 88.7, "ask_size": 8.0, "iv": 0.5261, "open_interest": 1.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0013, "vega": 0.1253, "theta": -0.0083, "rho": 0.467, "theo": 87.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.3, "last_trade_time": "2026-10-28T09:32:36", "percent_change": 0.0, "prev_day_close": 91.9499969482422}, {"option": "EAT270416P00120000", "bid": 0.15, "bid_size": 10.0, "ask": 2.7, "ask_size": 13.0, "iv": 0.5399, "open_interest": 9.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0013, "vega": 0.1262, "theta": -0.0211, "rho": -0.0419, "theo": 1.4818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-22T11:05:49", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "EAT270416C00125000", "bid": 81.9, "bid_size": 1.0, "ask": 84.7, "ask_size": 8.0, "iv": 0.5416, "open_interest": 0.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0015, "vega": 0.1478, "theta": -0.0126, "rho": 0.4778, "theo": 83.2566, "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": 87.2999992370606}, {"option": "EAT270416P00125000", "bid": 0.4, "bid_size": 4.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.5471, "open_interest": 1.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0015, "vega": 0.1491, "theta": -0.0247, "rho": -0.0516, "theo": 1.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-01T09:30:04", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "EAT270416C00130000", "bid": 77.3, "bid_size": 5.0, "ask": 80.1, "ask_size": 9.0, "iv": 0.5257, "open_interest": 0.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0018, "vega": 0.1721, "theta": -0.017, "rho": 0.4868, "theo": 78.8222, "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": 82.75}, {"option": "EAT270416P00130000", "bid": 0.8, "bid_size": 13.0, "ask": 3.8, "ask_size": 14.0, "iv": 0.5305, "open_interest": 1.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.0018, "vega": 0.1736, "theta": -0.0286, "rho": -0.0627, "theo": 2.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-10-15T10:36:08", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "EAT270416C00135000", "bid": 73.6, "bid_size": 7.0, "ask": 76.1, "ask_size": 14.0, "iv": 0.5466, "open_interest": 0.0, "volume": 0.0, "delta": 0.9231, "gamma": 0.0021, "vega": 0.1982, "theta": -0.0217, "rho": 0.494, "theo": 74.4726, "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": 78.4500007629394}, {"option": "EAT270416P00135000", "bid": 1.45, "bid_size": 36.0, "ask": 3.9, "ask_size": 23.0, "iv": 0.5162, "open_interest": 0.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.0021, "vega": 0.1997, "theta": -0.0326, "rho": -0.0754, "theo": 2.8989, "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": 2.59999990463257}, {"option": "EAT270416C00140000", "bid": 69.4, "bid_size": 6.0, "ask": 71.9, "ask_size": 14.0, "iv": 0.5417, "open_interest": 0.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.0024, "vega": 0.2254, "theta": -0.0266, "rho": 0.4994, "theo": 70.2179, "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": 74.0999984741211}, {"option": "EAT270416P00140000", "bid": 2.6, "bid_size": 36.0, "ask": 4.5, "ask_size": 36.0, "iv": 0.5228, "open_interest": 6.0, "volume": 5.0, "delta": -0.0948, "gamma": 0.0024, "vega": 0.2274, "theta": -0.0369, "rho": -0.0896, "theo": 3.5499, "change": 0.175, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T15:22:24", "percent_change": 5.78512, "prev_day_close": 3.02499997615814}, {"option": "EAT270416C00145000", "bid": 64.7, "bid_size": 10.0, "ask": 66.8, "ask_size": 12.0, "iv": 0.5053, "open_interest": 5.0, "volume": 0.0, "delta": 0.8916, "gamma": 0.0027, "vega": 0.2539, "theta": -0.0316, "rho": 0.5026, "theo": 66.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.7, "last_trade_time": "2026-11-02T09:31:25", "percent_change": 0.0, "prev_day_close": 70.25}, {"option": "EAT270416P00145000", "bid": 3.0, "bid_size": 23.0, "ask": 5.4, "ask_size": 26.0, "iv": 0.5138, "open_interest": 11.0, "volume": 0.0, "delta": -0.1117, "gamma": 0.0028, "vega": 0.2558, "theta": -0.0412, "rho": -0.1056, "theo": 4.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T12:46:03", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "EAT270416C00150000", "bid": 60.7, "bid_size": 3.0, "ask": 63.0, "ask_size": 6.0, "iv": 0.5073, "open_interest": 0.0, "volume": 0.0, "delta": 0.8732, "gamma": 0.003, "vega": 0.2827, "theta": -0.0366, "rho": 0.504, "theo": 62.0266, "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": 65.75}, {"option": "EAT270416P00150000", "bid": 3.8, "bid_size": 13.0, "ask": 6.2, "ask_size": 11.0, "iv": 0.5073, "open_interest": 11.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.0031, "vega": 0.2852, "theta": -0.0456, "rho": -0.1229, "theo": 5.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T12:41:23", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "EAT270416C00155000", "bid": 56.7, "bid_size": 6.0, "ask": 59.1, "ask_size": 6.0, "iv": 0.5026, "open_interest": 0.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.0034, "vega": 0.312, "theta": -0.0415, "rho": 0.5032, "theo": 58.1069, "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": 61.9500007629394}, {"option": "EAT270416P00155000", "bid": 5.0, "bid_size": 14.0, "ask": 6.9, "ask_size": 11.0, "iv": 0.5022, "open_interest": 2.0, "volume": 0.0, "delta": -0.1508, "gamma": 0.0034, "vega": 0.3144, "theta": -0.05, "rho": -0.1419, "theo": 6.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-10-21T10:24:44", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "EAT270416C00160000", "bid": 53.0, "bid_size": 5.0, "ask": 55.3, "ask_size": 6.0, "iv": 0.5004, "open_interest": 0.0, "volume": 0.0, "delta": 0.8315, "gamma": 0.0037, "vega": 0.3407, "theta": -0.0464, "rho": 0.5006, "theo": 54.3156, "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": 58.1499996185303}, {"option": "EAT270416P00160000", "bid": 6.4, "bid_size": 13.0, "ask": 7.8, "ask_size": 5.0, "iv": 0.4997, "open_interest": 1.0, "volume": 0.0, "delta": -0.1729, "gamma": 0.0038, "vega": 0.3437, "theta": -0.0543, "rho": -0.162, "theo": 7.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.61, "last_trade_time": "2026-10-15T10:36:08", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "EAT270416C00165000", "bid": 49.3, "bid_size": 2.0, "ask": 52.3, "ask_size": 11.0, "iv": 0.5054, "open_interest": 8.0, "volume": 0.0, "delta": 0.8082, "gamma": 0.0041, "vega": 0.3691, "theta": -0.051, "rho": 0.4957, "theo": 50.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.42, "last_trade_time": "2026-09-03T14:11:45", "percent_change": 0.0, "prev_day_close": 54.2999992370606}, {"option": "EAT270416P00165000", "bid": 7.7, "bid_size": 11.0, "ask": 8.8, "ask_size": 4.0, "iv": 0.4934, "open_interest": 1.0, "volume": 0.0, "delta": -0.1966, "gamma": 0.0042, "vega": 0.3717, "theta": -0.0584, "rho": -0.1836, "theo": 8.552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-17T12:00:46", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "EAT270416C00170000", "bid": 45.8, "bid_size": 6.0, "ask": 48.2, "ask_size": 11.0, "iv": 0.4943, "open_interest": 1.0, "volume": 0.0, "delta": 0.7835, "gamma": 0.0044, "vega": 0.396, "theta": -0.0555, "rho": 0.4892, "theo": 47.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.8, "last_trade_time": "2026-10-05T10:26:07", "percent_change": 0.0, "prev_day_close": 50.7999992370606}, {"option": "EAT270416P00170000", "bid": 8.4, "bid_size": 14.0, "ask": 10.8, "ask_size": 11.0, "iv": 0.4888, "open_interest": 0.0, "volume": 0.0, "delta": -0.222, "gamma": 0.0045, "vega": 0.3992, "theta": -0.0624, "rho": -0.206, "theo": 9.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "EAT270416C00175000", "bid": 42.5, "bid_size": 7.0, "ask": 45.4, "ask_size": 10.0, "iv": 0.4987, "open_interest": 0.0, "volume": 0.0, "delta": 0.7575, "gamma": 0.0047, "vega": 0.4216, "theta": -0.0596, "rho": 0.4806, "theo": 43.7724, "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": 47.5}, {"option": "EAT270416P00175000", "bid": 10.4, "bid_size": 11.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.487, "open_interest": 3.0, "volume": 0.0, "delta": -0.2487, "gamma": 0.0048, "vega": 0.4245, "theta": -0.066, "rho": -0.2296, "theo": 11.517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-09-09T09:37:54", "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "EAT270416C00180000", "bid": 39.2, "bid_size": 10.0, "ask": 42.1, "ask_size": 15.0, "iv": 0.4934, "open_interest": 1.0, "volume": 0.0, "delta": 0.7303, "gamma": 0.005, "vega": 0.4451, "theta": -0.0634, "rho": 0.4705, "theo": 40.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.4, "last_trade_time": "2026-08-27T14:59:06", "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "EAT270416P00180000", "bid": 11.7, "bid_size": 14.0, "ask": 13.7, "ask_size": 10.0, "iv": 0.4794, "open_interest": 20.0, "volume": 0.0, "delta": -0.2766, "gamma": 0.0052, "vega": 0.4481, "theta": -0.0692, "rho": -0.2536, "theo": 13.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-02T12:48:36", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "EAT270416C00185000", "bid": 36.2, "bid_size": 1.0, "ask": 39.1, "ask_size": 12.0, "iv": 0.4912, "open_interest": 2.0, "volume": 0.0, "delta": 0.7022, "gamma": 0.0053, "vega": 0.4664, "theta": -0.0667, "rho": 0.4589, "theo": 37.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.3, "last_trade_time": "2026-10-12T15:33:00", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "EAT270416P00185000", "bid": 13.7, "bid_size": 12.0, "ask": 16.2, "ask_size": 10.0, "iv": 0.485, "open_interest": 4.0, "volume": 0.0, "delta": -0.3057, "gamma": 0.0055, "vega": 0.4693, "theta": -0.0721, "rho": -0.2779, "theo": 15.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-10-20T11:13:40", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "EAT270416C00190000", "bid": 33.4, "bid_size": 4.0, "ask": 35.9, "ask_size": 11.0, "iv": 0.4863, "open_interest": 8.0, "volume": 0.0, "delta": 0.6732, "gamma": 0.0056, "vega": 0.4852, "theta": -0.0696, "rho": 0.4456, "theo": 34.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.7, "last_trade_time": "2026-10-21T10:23:43", "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "EAT270416P00190000", "bid": 15.6, "bid_size": 11.0, "ask": 18.3, "ask_size": 12.0, "iv": 0.4817, "open_interest": 5.0, "volume": 0.0, "delta": -0.3356, "gamma": 0.0057, "vega": 0.4872, "theta": -0.0746, "rho": -0.3027, "theo": 17.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-10-28T10:50:13", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "EAT270416C00195000", "bid": 30.9, "bid_size": 10.0, "ask": 33.0, "ask_size": 12.0, "iv": 0.4848, "open_interest": 5.0, "volume": 0.0, "delta": 0.6434, "gamma": 0.0058, "vega": 0.5011, "theta": -0.0721, "rho": 0.4312, "theo": 31.8149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-10-21T10:27:23", "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "EAT270416P00195000", "bid": 17.7, "bid_size": 31.0, "ask": 19.7, "ask_size": 14.0, "iv": 0.4701, "open_interest": 3.0, "volume": 0.0, "delta": -0.3664, "gamma": 0.006, "vega": 0.5027, "theta": -0.0766, "rho": -0.3267, "theo": 19.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-10-16T10:02:59", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "EAT270416C00200000", "bid": 27.7, "bid_size": 14.0, "ask": 30.8, "ask_size": 17.0, "iv": 0.4801, "open_interest": 3.0, "volume": 0.0, "delta": 0.6133, "gamma": 0.006, "vega": 0.5141, "theta": -0.074, "rho": 0.4155, "theo": 29.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.3, "last_trade_time": "2026-11-06T11:09:38", "percent_change": 0.0, "prev_day_close": 32.6500005722046}, {"option": "EAT270416P00200000", "bid": 19.4, "bid_size": 13.0, "ask": 22.8, "ask_size": 17.0, "iv": 0.4686, "open_interest": 27.0, "volume": 5.0, "delta": -0.3978, "gamma": 0.0062, "vega": 0.5149, "theta": -0.0781, "rho": -0.351, "theo": 21.6572, "change": 0.75, "open": 20.5, "high": 20.5, "low": 20.5, "tick": "no_change", "last_trade_price": 20.5, "last_trade_time": "2026-11-09T15:16:56", "percent_change": 3.79747, "prev_day_close": 19.75}, {"option": "EAT270416C00210000", "bid": 23.8, "bid_size": 5.0, "ask": 25.5, "ask_size": 10.0, "iv": 0.4774, "open_interest": 2.0, "volume": 4.0, "delta": 0.5526, "gamma": 0.0062, "vega": 0.5308, "theta": -0.0764, "rho": 0.3821, "theo": 24.4866, "change": -4.6, "open": 24.1, "high": 24.1, "low": 23.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-11-09T10:02:16", "percent_change": -16.6667, "prev_day_close": 27.6000003814697}, {"option": "EAT270416P00210000", "bid": 25.4, "bid_size": 21.0, "ask": 27.0, "ask_size": 9.0, "iv": 0.4622, "open_interest": 9.0, "volume": 0.0, "delta": -0.4613, "gamma": 0.0065, "vega": 0.529, "theta": -0.0797, "rho": -0.3952, "theo": 26.8388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.3, "last_trade_time": "2026-11-04T09:53:56", "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "EAT270416C00220000", "bid": 19.2, "bid_size": 23.0, "ask": 21.8, "ask_size": 17.0, "iv": 0.4728, "open_interest": 6.0, "volume": 0.0, "delta": 0.4921, "gamma": 0.0063, "vega": 0.5351, "theta": -0.0768, "rho": 0.3464, "theo": 20.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-10-28T11:23:42", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "EAT270416P00220000", "bid": 31.1, "bid_size": 21.0, "ask": 33.7, "ask_size": 16.0, "iv": 0.4649, "open_interest": 0.0, "volume": 0.0, "delta": -0.5249, "gamma": 0.0067, "vega": 0.5296, "theta": -0.0794, "rho": -0.435, "theo": 32.6465, "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": 30.25}, {"option": "EAT270416C00230000", "bid": 15.6, "bid_size": 10.0, "ask": 18.4, "ask_size": 12.0, "iv": 0.4701, "open_interest": 2.0, "volume": 0.0, "delta": 0.4335, "gamma": 0.0063, "vega": 0.5277, "theta": -0.0754, "rho": 0.31, "theo": 16.7471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-10-28T15:41:31", "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "EAT270416P00230000", "bid": 37.2, "bid_size": 11.0, "ask": 40.0, "ask_size": 6.0, "iv": 0.4565, "open_interest": 13.0, "volume": 0.0, "delta": -0.5872, "gamma": 0.0067, "vega": 0.5159, "theta": -0.0774, "rho": -0.4651, "theo": 39.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.15, "last_trade_time": "2026-10-05T11:20:40", "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "EAT270416C00240000", "bid": 12.8, "bid_size": 6.0, "ask": 15.1, "ask_size": 13.0, "iv": 0.4664, "open_interest": 2.0, "volume": 0.0, "delta": 0.3779, "gamma": 0.0061, "vega": 0.51, "theta": -0.0725, "rho": 0.2738, "theo": 13.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-10-28T15:41:31", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "EAT270416P00240000", "bid": 44.2, "bid_size": 12.0, "ask": 47.1, "ask_size": 6.0, "iv": 0.4538, "open_interest": 2.0, "volume": 0.0, "delta": -0.6472, "gamma": 0.0066, "vega": 0.4912, "theta": -0.0739, "rho": -0.486, "theo": 46.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.9, "last_trade_time": "2026-09-14T13:41:20", "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "EAT270416C00250000", "bid": 9.7, "bid_size": 11.0, "ask": 12.4, "ask_size": 12.0, "iv": 0.4565, "open_interest": 5.0, "volume": 0.0, "delta": 0.326, "gamma": 0.0059, "vega": 0.4835, "theta": -0.0683, "rho": 0.2388, "theo": 11.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-10-28T15:33:46", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "EAT270416P00250000", "bid": 51.6, "bid_size": 12.0, "ask": 54.2, "ask_size": 4.0, "iv": 0.4442, "open_interest": 0.0, "volume": 0.0, "delta": -0.704, "gamma": 0.0064, "vega": 0.4563, "theta": -0.0692, "rho": -0.4966, "theo": 53.5019, "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": 50.3999996185303}, {"option": "EAT270416C00260000", "bid": 7.9, "bid_size": 13.0, "ask": 10.1, "ask_size": 13.0, "iv": 0.4554, "open_interest": 5.0, "volume": 0.0, "delta": 0.2785, "gamma": 0.0055, "vega": 0.4508, "theta": -0.0632, "rho": 0.206, "theo": 8.9446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.69, "last_trade_time": "2026-10-06T13:04:49", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "EAT270416P00260000", "bid": 59.5, "bid_size": 11.0, "ask": 62.1, "ask_size": 4.0, "iv": 0.4378, "open_interest": 0.0, "volume": 0.0, "delta": -0.757, "gamma": 0.0062, "vega": 0.41, "theta": -0.0636, "rho": -0.4868, "theo": 61.4574, "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": 58.1499996185303}, {"option": "EAT270416C00270000", "bid": 5.7, "bid_size": 14.0, "ask": 8.3, "ask_size": 12.0, "iv": 0.4472, "open_interest": 1.0, "volume": 0.0, "delta": 0.2357, "gamma": 0.0051, "vega": 0.4138, "theta": -0.0576, "rho": 0.176, "theo": 7.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-10-29T15:49:36", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "EAT270416P00270000", "bid": 67.9, "bid_size": 10.0, "ask": 70.6, "ask_size": 4.0, "iv": 0.4341, "open_interest": 0.0, "volume": 0.0, "delta": -0.8059, "gamma": 0.0058, "vega": 0.3568, "theta": -0.0574, "rho": -0.4607, "theo": 69.8306, "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": 66.2999992370606}, {"option": "EAT270416C00280000", "bid": 4.5, "bid_size": 13.0, "ask": 6.6, "ask_size": 12.0, "iv": 0.4444, "open_interest": 7.0, "volume": 0.0, "delta": 0.1978, "gamma": 0.0046, "vega": 0.3741, "theta": -0.0517, "rho": 0.1488, "theo": 5.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-10-28T13:11:13", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "EAT270416P00280000", "bid": 77.1, "bid_size": 5.0, "ask": 79.7, "ask_size": 2.0, "iv": 0.4419, "open_interest": 0.0, "volume": 0.0, "delta": -0.8506, "gamma": 0.0055, "vega": 0.2987, "theta": -0.0511, "rho": -0.4146, "theo": 78.578, "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": 75.0}, {"option": "EAT270416C00290000", "bid": 3.5, "bid_size": 10.0, "ask": 5.9, "ask_size": 12.0, "iv": 0.4516, "open_interest": 5.0, "volume": 0.0, "delta": 0.1646, "gamma": 0.0041, "vega": 0.3336, "theta": -0.0457, "rho": 0.1244, "theo": 4.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.52, "last_trade_time": "2026-11-03T15:29:09", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "EAT270416P00290000", "bid": 85.9, "bid_size": 12.0, "ask": 89.1, "ask_size": 6.0, "iv": 0.4384, "open_interest": 0.0, "volume": 0.0, "delta": -0.891, "gamma": 0.0051, "vega": 0.2384, "theta": -0.0446, "rho": -0.3601, "theo": 87.6585, "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": 83.7999992370606}, {"option": "EAT270416C00300000", "bid": 2.5, "bid_size": 18.0, "ask": 5.1, "ask_size": 14.0, "iv": 0.452, "open_interest": 5.0, "volume": 0.0, "delta": 0.1358, "gamma": 0.0036, "vega": 0.2942, "theta": -0.04, "rho": 0.1034, "theo": 3.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-28T11:31:47", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "EAT270416P00300000", "bid": 95.2, "bid_size": 10.0, "ask": 97.9, "ask_size": 3.0, "iv": 0.3995, "open_interest": 0.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.0049, "vega": 0.1717, "theta": -0.0363, "rho": -0.2741, "theo": 97.0252, "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": 93.0}, {"option": "EAT270416C00310000", "bid": 1.65, "bid_size": 13.0, "ask": 4.3, "ask_size": 13.0, "iv": 0.4489, "open_interest": 0.0, "volume": 0.0, "delta": 0.1113, "gamma": 0.0032, "vega": 0.2562, "theta": -0.0345, "rho": 0.0852, "theo": 2.7592, "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": 3.74999988079071}, {"option": "EAT270416P00310000", "bid": 105.1, "bid_size": 10.0, "ask": 108.1, "ask_size": 4.0, "iv": 0.4337, "open_interest": 0.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0045, "vega": 0.0997, "theta": -0.0348, "rho": -0.1292, "theo": 106.6484, "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": 102.550003051758}, {"option": "EAT270416C00320000", "bid": 1.85, "bid_size": 10.0, "ask": 3.9, "ask_size": 13.0, "iv": 0.4697, "open_interest": 0.0, "volume": 0.0, "delta": 0.0906, "gamma": 0.0028, "vega": 0.2207, "theta": -0.0295, "rho": 0.0695, "theo": 2.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "EAT270416P00320000", "bid": 114.6, "bid_size": 2.0, "ask": 118.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0028, "vega": 0.0341, "theta": -0.0338, "rho": 0.0, "theo": 116.5, "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": 112.0}, {"option": "EAT270416C00330000", "bid": 0.65, "bid_size": 18.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.4599, "open_interest": 0.0, "volume": 0.0, "delta": 0.0733, "gamma": 0.0024, "vega": 0.1886, "theta": -0.0249, "rho": 0.0565, "theo": 1.6609, "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": 2.54999995231628}, {"option": "EAT270416P00330000", "bid": 124.3, "bid_size": 2.0, "ask": 128.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0006, "vega": 0.0, "theta": -0.0338, "rho": 0.0, "theo": 126.5, "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": 121.950000762939}, {"option": "EAT270416C00340000", "bid": 0.15, "bid_size": 15.0, "ask": 3.5, "ask_size": 14.0, "iv": 0.4662, "open_interest": 0.0, "volume": 0.0, "delta": 0.0589, "gamma": 0.002, "vega": 0.1594, "theta": -0.0209, "rho": 0.0455, "theo": 1.2804, "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": 2.12499997019768}, {"option": "EAT270416P00340000", "bid": 134.3, "bid_size": 2.0, "ask": 138.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0338, "rho": 0.0, "theo": 136.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.7, "last_trade_time": "2026-11-06T09:30:15", "percent_change": 0.0, "prev_day_close": 131.900001525879}, {"option": "EAT270416C00350000", "bid": 0.05, "bid_size": 20.0, "ask": 3.2, "ask_size": 20.0, "iv": 0.4752, "open_interest": 10.0, "volume": 0.0, "delta": 0.0471, "gamma": 0.0017, "vega": 0.1338, "theta": -0.0174, "rho": 0.0364, "theo": 0.983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-12T09:30:03", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "EAT270416P00350000", "bid": 144.5, "bid_size": 2.0, "ask": 148.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0338, "rho": 0.0, "theo": 146.5, "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": 141.699996948242}, {"option": "EAT270416C00360000", "bid": 0.05, "bid_size": 18.0, "ask": 3.1, "ask_size": 20.0, "iv": 0.4915, "open_interest": 31.0, "volume": 0.0, "delta": 0.0374, "gamma": 0.0014, "vega": 0.1115, "theta": -0.0143, "rho": 0.0291, "theo": 0.7521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-10-16T10:54:36", "percent_change": 0.0, "prev_day_close": 1.87500002980232}, {"option": "EAT270416P00360000", "bid": 154.5, "bid_size": 2.0, "ask": 158.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0338, "rho": 0.0, "theo": 156.5, "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": 151.699996948242}, {"option": "EAT270521C00100000", "bid": 105.9, "bid_size": 4.0, "ask": 108.9, "ask_size": 9.0, "iv": 0.5784, "open_interest": 1.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0007, "vega": 0.0866, "theta": 0.0, "rho": 0.4868, "theo": 107.377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.2, "last_trade_time": "2026-10-23T09:30:25", "percent_change": 0.0, "prev_day_close": 111.75}, {"option": "EAT270521P00100000", "bid": 0.05, "bid_size": 10.0, "ask": 2.9, "ask_size": 13.0, "iv": 0.6335, "open_interest": 0.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0007, "vega": 0.0873, "theta": -0.0126, "rho": -0.0294, "theo": 0.9086, "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": 1.44999995268881}, {"option": "EAT270521C00105000", "bid": 101.2, "bid_size": 5.0, "ask": 104.2, "ask_size": 5.0, "iv": 0.563, "open_interest": 0.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0008, "vega": 0.1046, "theta": -0.0028, "rho": 0.5045, "theo": 102.7607, "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": 106.5}, {"option": "EAT270521P00105000", "bid": 0.05, "bid_size": 10.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.6052, "open_interest": 0.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0008, "vega": 0.1056, "theta": -0.015, "rho": -0.037, "theo": 1.1704, "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": 1.57499995268881}, {"option": "EAT270521C00110000", "bid": 96.5, "bid_size": 6.0, "ask": 99.7, "ask_size": 7.0, "iv": 0.5545, "open_interest": 1.0, "volume": 0.0, "delta": 0.964, "gamma": 0.001, "vega": 0.1249, "theta": -0.0061, "rho": 0.5207, "theo": 98.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.8, "last_trade_time": "2026-10-28T09:40:18", "percent_change": 0.0, "prev_day_close": 102.200000762939}, {"option": "EAT270521P00110000", "bid": 0.1, "bid_size": 11.0, "ask": 3.2, "ask_size": 13.0, "iv": 0.5755, "open_interest": 1.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.001, "vega": 0.1259, "theta": -0.0178, "rho": -0.046, "theo": 1.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-21T09:30:03", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "EAT270521C00115000", "bid": 92.3, "bid_size": 2.0, "ask": 95.1, "ask_size": 10.0, "iv": 0.5568, "open_interest": 0.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0012, "vega": 0.1469, "theta": -0.0096, "rho": 0.5353, "theo": 93.7017, "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": 97.75}, {"option": "EAT270521P00115000", "bid": 0.4, "bid_size": 13.0, "ask": 3.5, "ask_size": 14.0, "iv": 0.5623, "open_interest": 0.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0012, "vega": 0.1484, "theta": -0.0208, "rho": -0.0563, "theo": 1.8705, "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": 1.77500005066395}, {"option": "EAT270521C00120000", "bid": 87.7, "bid_size": 4.0, "ask": 90.7, "ask_size": 4.0, "iv": 0.547, "open_interest": 10.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0014, "vega": 0.171, "theta": -0.0133, "rho": 0.5481, "theo": 89.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.25, "last_trade_time": "2026-11-02T12:52:45", "percent_change": 0.0, "prev_day_close": 92.9500007629394}, {"option": "EAT270521P00120000", "bid": 0.75, "bid_size": 15.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.5485, "open_interest": 6.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0014, "vega": 0.1724, "theta": -0.024, "rho": -0.0681, "theo": 2.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-04T09:30:12", "percent_change": 0.0, "prev_day_close": 2.07499995827675}, {"option": "EAT270521C00125000", "bid": 83.0, "bid_size": 5.0, "ask": 86.4, "ask_size": 7.0, "iv": 0.5345, "open_interest": 0.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0016, "vega": 0.1964, "theta": -0.0172, "rho": 0.5592, "theo": 84.9236, "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": 88.9000015258789}, {"option": "EAT270521P00125000", "bid": 1.25, "bid_size": 12.0, "ask": 4.1, "ask_size": 11.0, "iv": 0.5369, "open_interest": 0.0, "volume": 0.0, "delta": -0.0691, "gamma": 0.0016, "vega": 0.1984, "theta": -0.0274, "rho": -0.0816, "theo": 2.8558, "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": 2.49999994039536}, {"option": "EAT270521C00130000", "bid": 79.3, "bid_size": 4.0, "ask": 82.1, "ask_size": 8.0, "iv": 0.5432, "open_interest": 2.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0019, "vega": 0.2234, "theta": -0.0213, "rho": 0.5682, "theo": 80.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.35, "last_trade_time": "2026-09-18T14:27:28", "percent_change": 0.0, "prev_day_close": 84.5999984741211}, {"option": "EAT270521P00130000", "bid": 1.9, "bid_size": 14.0, "ask": 4.5, "ask_size": 14.0, "iv": 0.5288, "open_interest": 0.0, "volume": 0.0, "delta": -0.0819, "gamma": 0.0019, "vega": 0.2254, "theta": -0.031, "rho": -0.0965, "theo": 3.4756, "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": 2.92499995231628}, {"option": "EAT270521C00135000", "bid": 75.2, "bid_size": 1.0, "ask": 77.7, "ask_size": 10.0, "iv": 0.5353, "open_interest": 0.0, "volume": 0.0, "delta": 0.9077, "gamma": 0.0021, "vega": 0.2513, "theta": -0.0254, "rho": 0.5754, "theo": 76.4866, "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": 80.25}, {"option": "EAT270521P00135000", "bid": 3.2, "bid_size": 13.0, "ask": 5.2, "ask_size": 13.0, "iv": 0.5372, "open_interest": 0.0, "volume": 0.0, "delta": -0.0961, "gamma": 0.0022, "vega": 0.2539, "theta": -0.0347, "rho": -0.1132, "theo": 4.1882, "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": 3.52499997615814}, {"option": "EAT270521C00140000", "bid": 70.9, "bid_size": 1.0, "ask": 73.9, "ask_size": 11.0, "iv": 0.5319, "open_interest": 0.0, "volume": 0.0, "delta": 0.8923, "gamma": 0.0024, "vega": 0.2803, "theta": -0.0297, "rho": 0.5803, "theo": 72.4141, "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": 76.2000007629394}, {"option": "EAT270521P00140000", "bid": 3.7, "bid_size": 14.0, "ask": 6.1, "ask_size": 13.0, "iv": 0.5286, "open_interest": 0.0, "volume": 0.0, "delta": -0.1117, "gamma": 0.0024, "vega": 0.2829, "theta": -0.0384, "rho": -0.1314, "theo": 5.0042, "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": 4.54999995231628}, {"option": "EAT270521C00145000", "bid": 67.0, "bid_size": 3.0, "ask": 69.4, "ask_size": 6.0, "iv": 0.5201, "open_interest": 0.0, "volume": 0.0, "delta": 0.8756, "gamma": 0.0026, "vega": 0.3093, "theta": -0.0339, "rho": 0.5834, "theo": 68.4481, "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": 72.0}, {"option": "EAT270521P00145000", "bid": 4.4, "bid_size": 13.0, "ask": 7.2, "ask_size": 11.0, "iv": 0.5241, "open_interest": 0.0, "volume": 0.0, "delta": -0.1288, "gamma": 0.0027, "vega": 0.3124, "theta": -0.0422, "rho": -0.1514, "theo": 5.927, "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": 5.14999985694885}, {"option": "EAT270521C00150000", "bid": 63.0, "bid_size": 1.0, "ask": 66.1, "ask_size": 13.0, "iv": 0.523, "open_interest": 0.0, "volume": 0.0, "delta": 0.8576, "gamma": 0.0029, "vega": 0.3389, "theta": -0.0381, "rho": 0.5842, "theo": 64.5944, "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": 68.1500015258789}, {"option": "EAT270521P00150000", "bid": 5.8, "bid_size": 14.0, "ask": 8.3, "ask_size": 14.0, "iv": 0.5268, "open_interest": 2.0, "volume": 0.0, "delta": -0.1472, "gamma": 0.003, "vega": 0.3422, "theta": -0.0459, "rho": -0.1723, "theo": 6.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-09-16T10:40:25", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "EAT270521C00155000", "bid": 59.3, "bid_size": 1.0, "ask": 62.1, "ask_size": 10.0, "iv": 0.5162, "open_interest": 0.0, "volume": 0.0, "delta": 0.8383, "gamma": 0.0032, "vega": 0.3678, "theta": -0.0422, "rho": 0.5832, "theo": 60.8594, "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": 64.6500015258789}, {"option": "EAT270521P00155000", "bid": 6.5, "bid_size": 12.0, "ask": 9.4, "ask_size": 10.0, "iv": 0.5158, "open_interest": 0.0, "volume": 0.0, "delta": -0.167, "gamma": 0.0033, "vega": 0.3711, "theta": -0.0496, "rho": -0.1949, "theo": 8.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "EAT270521C00160000", "bid": 55.7, "bid_size": 2.0, "ask": 58.4, "ask_size": 10.0, "iv": 0.512, "open_interest": 0.0, "volume": 0.0, "delta": 0.8177, "gamma": 0.0035, "vega": 0.3964, "theta": -0.0461, "rho": 0.58, "theo": 57.2469, "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": 60.75}, {"option": "EAT270521P00160000", "bid": 7.8, "bid_size": 14.0, "ask": 10.7, "ask_size": 11.0, "iv": 0.513, "open_interest": 0.0, "volume": 0.0, "delta": -0.1881, "gamma": 0.0036, "vega": 0.4002, "theta": -0.0532, "rho": -0.2185, "theo": 9.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "EAT270521C00165000", "bid": 51.9, "bid_size": 8.0, "ask": 55.3, "ask_size": 6.0, "iv": 0.5098, "open_interest": 0.0, "volume": 0.0, "delta": 0.796, "gamma": 0.0037, "vega": 0.4238, "theta": -0.0499, "rho": 0.575, "theo": 53.7628, "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": 57.2999992370606}, {"option": "EAT270521P00165000", "bid": 9.4, "bid_size": 14.0, "ask": 11.6, "ask_size": 9.0, "iv": 0.5059, "open_interest": 0.0, "volume": 0.0, "delta": -0.2104, "gamma": 0.0038, "vega": 0.427, "theta": -0.0566, "rho": -0.2436, "theo": 10.8303, "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": 9.65000009536743}, {"option": "EAT270521C00170000", "bid": 48.7, "bid_size": 8.0, "ask": 52.0, "ask_size": 11.0, "iv": 0.5087, "open_interest": 0.0, "volume": 0.0, "delta": 0.7734, "gamma": 0.004, "vega": 0.4498, "theta": -0.0535, "rho": 0.5684, "theo": 50.4292, "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": 53.8999996185303}, {"option": "EAT270521P00170000", "bid": 10.8, "bid_size": 14.0, "ask": 13.2, "ask_size": 8.0, "iv": 0.502, "open_interest": 0.0, "volume": 0.0, "delta": -0.2337, "gamma": 0.0041, "vega": 0.4537, "theta": -0.0597, "rho": -0.2695, "theo": 12.3815, "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": 11.1999998092651}, {"option": "EAT270521C00175000", "bid": 45.8, "bid_size": 4.0, "ask": 48.9, "ask_size": 12.0, "iv": 0.5108, "open_interest": 0.0, "volume": 0.0, "delta": 0.7497, "gamma": 0.0042, "vega": 0.4745, "theta": -0.0568, "rho": 0.5595, "theo": 47.1902, "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": 50.3999996185303}, {"option": "EAT270521P00175000", "bid": 12.5, "bid_size": 11.0, "ask": 15.0, "ask_size": 9.0, "iv": 0.5006, "open_interest": 2.0, "volume": 0.0, "delta": -0.2582, "gamma": 0.0044, "vega": 0.4781, "theta": -0.0627, "rho": -0.295, "theo": 14.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-30T10:07:20", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "EAT270521C00180000", "bid": 42.6, "bid_size": 7.0, "ask": 45.7, "ask_size": 11.0, "iv": 0.505, "open_interest": 1.0, "volume": 0.0, "delta": 0.7254, "gamma": 0.0045, "vega": 0.497, "theta": -0.0598, "rho": 0.5498, "theo": 44.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.73, "last_trade_time": "2026-09-11T11:01:34", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "EAT270521P00180000", "bid": 14.2, "bid_size": 13.0, "ask": 16.9, "ask_size": 10.0, "iv": 0.4975, "open_interest": 1.0, "volume": 0.0, "delta": -0.2833, "gamma": 0.0046, "vega": 0.5007, "theta": -0.0653, "rho": -0.3224, "theo": 15.896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-29T15:55:23", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "EAT270521C00185000", "bid": 39.7, "bid_size": 8.0, "ask": 42.8, "ask_size": 6.0, "iv": 0.5034, "open_interest": 1.0, "volume": 0.0, "delta": 0.7001, "gamma": 0.0047, "vega": 0.5177, "theta": -0.0625, "rho": 0.5377, "theo": 41.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.55, "last_trade_time": "2026-08-19T12:58:19", "percent_change": 0.0, "prev_day_close": 44.3499984741211}, {"option": "EAT270521P00185000", "bid": 16.2, "bid_size": 12.0, "ask": 19.0, "ask_size": 10.0, "iv": 0.4963, "open_interest": 0.0, "volume": 0.0, "delta": -0.3095, "gamma": 0.0049, "vega": 0.5211, "theta": -0.0677, "rho": -0.349, "theo": 17.8767, "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": 16.3000001907349}, {"option": "EAT270521C00190000", "bid": 36.4, "bid_size": 14.0, "ask": 40.0, "ask_size": 16.0, "iv": 0.4958, "open_interest": 0.0, "volume": 0.0, "delta": 0.6746, "gamma": 0.0049, "vega": 0.5359, "theta": -0.0649, "rho": 0.525, "theo": 38.3678, "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": 41.5999984741211}, {"option": "EAT270521P00190000", "bid": 18.3, "bid_size": 21.0, "ask": 21.1, "ask_size": 14.0, "iv": 0.4935, "open_interest": 1.0, "volume": 0.0, "delta": -0.3362, "gamma": 0.0051, "vega": 0.5385, "theta": -0.0698, "rho": -0.3776, "theo": 19.992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-08-18T11:15:16", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "EAT270521C00195000", "bid": 34.1, "bid_size": 16.0, "ask": 37.4, "ask_size": 18.0, "iv": 0.4977, "open_interest": 1.0, "volume": 1.0, "delta": 0.6484, "gamma": 0.005, "vega": 0.5517, "theta": -0.0669, "rho": 0.5108, "theo": 35.6782, "change": -2.25, "open": 36.15, "high": 36.15, "low": 36.15, "tick": "up", "last_trade_price": 36.15, "last_trade_time": "2026-11-09T11:13:37", "percent_change": -5.85937, "prev_day_close": 38.3999996185303}, {"option": "EAT270521P00195000", "bid": 20.5, "bid_size": 15.0, "ask": 23.5, "ask_size": 18.0, "iv": 0.4919, "open_interest": 0.0, "volume": 0.0, "delta": -0.3634, "gamma": 0.0053, "vega": 0.5538, "theta": -0.0715, "rho": -0.4032, "theo": 22.2502, "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": 20.5}, {"option": "EAT270521C00200000", "bid": 31.9, "bid_size": 12.0, "ask": 34.9, "ask_size": 26.0, "iv": 0.4985, "open_interest": 5.0, "volume": 1.0, "delta": 0.622, "gamma": 0.0052, "vega": 0.565, "theta": -0.0686, "rho": 0.4953, "theo": 33.1432, "change": -4.0, "open": 32.4, "high": 32.4, "low": 32.4, "tick": "down", "last_trade_price": 32.4, "last_trade_time": "2026-11-09T11:31:32", "percent_change": -10.989, "prev_day_close": 36.3999996185303}, {"option": "EAT270521P00200000", "bid": 22.9, "bid_size": 15.0, "ask": 25.9, "ask_size": 12.0, "iv": 0.4894, "open_interest": 0.0, "volume": 0.0, "delta": -0.391, "gamma": 0.0054, "vega": 0.566, "theta": -0.0729, "rho": -0.429, "theo": 24.655, "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": 22.6999998092651}, {"option": "EAT270521C00210000", "bid": 27.4, "bid_size": 13.0, "ask": 30.2, "ask_size": 17.0, "iv": 0.4949, "open_interest": 0.0, "volume": 0.0, "delta": 0.5689, "gamma": 0.0054, "vega": 0.5835, "theta": -0.0708, "rho": 0.4625, "theo": 28.4742, "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": 31.7499990463257}, {"option": "EAT270521P00210000", "bid": 28.0, "bid_size": 17.0, "ask": 31.2, "ask_size": 13.0, "iv": 0.4845, "open_interest": 6.0, "volume": 0.0, "delta": -0.4468, "gamma": 0.0057, "vega": 0.5818, "theta": -0.0746, "rho": -0.478, "theo": 29.8799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-11-02T09:50:03", "percent_change": 0.0, "prev_day_close": 27.5499992370605}, {"option": "EAT270521C00220000", "bid": 22.8, "bid_size": 10.0, "ask": 26.2, "ask_size": 13.0, "iv": 0.488, "open_interest": 0.0, "volume": 0.0, "delta": 0.5161, "gamma": 0.0055, "vega": 0.5915, "theta": -0.0717, "rho": 0.4275, "theo": 24.3251, "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": 27.3000001907349}, {"option": "EAT270521P00220000", "bid": 33.7, "bid_size": 13.0, "ask": 37.1, "ask_size": 10.0, "iv": 0.4807, "open_interest": 1.0, "volume": 0.0, "delta": -0.5027, "gamma": 0.0059, "vega": 0.586, "theta": -0.075, "rho": -0.5245, "theo": 35.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.7, "last_trade_time": "2026-09-23T11:07:42", "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "EAT270521C00230000", "bid": 19.8, "bid_size": 4.0, "ask": 22.3, "ask_size": 12.0, "iv": 0.4876, "open_interest": 2.0, "volume": 0.0, "delta": 0.4647, "gamma": 0.0056, "vega": 0.5894, "theta": -0.0712, "rho": 0.3909, "theo": 20.6683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.7, "last_trade_time": "2026-09-17T10:22:51", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "EAT270521P00230000", "bid": 39.9, "bid_size": 12.0, "ask": 43.0, "ask_size": 2.0, "iv": 0.4723, "open_interest": 0.0, "volume": 0.0, "delta": -0.5578, "gamma": 0.006, "vega": 0.5792, "theta": -0.074, "rho": -0.561, "theo": 41.9557, "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": 39.4000015258789}, {"option": "EAT270521C00240000", "bid": 16.2, "bid_size": 10.0, "ask": 19.1, "ask_size": 13.0, "iv": 0.4806, "open_interest": 3.0, "volume": 0.0, "delta": 0.4152, "gamma": 0.0055, "vega": 0.5782, "theta": -0.0696, "rho": 0.354, "theo": 17.4697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.95, "last_trade_time": "2026-10-30T14:51:52", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "EAT270521P00240000", "bid": 46.8, "bid_size": 10.0, "ask": 50.1, "ask_size": 6.0, "iv": 0.4719, "open_interest": 0.0, "volume": 0.0, "delta": -0.6114, "gamma": 0.006, "vega": 0.5593, "theta": -0.072, "rho": -0.586, "theo": 48.756, "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": 46.0499992370606}, {"option": "EAT270521C00250000", "bid": 13.2, "bid_size": 11.0, "ask": 16.3, "ask_size": 12.0, "iv": 0.475, "open_interest": 6.0, "volume": 0.0, "delta": 0.3684, "gamma": 0.0054, "vega": 0.5593, "theta": -0.0669, "rho": 0.3183, "theo": 14.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.15, "last_trade_time": "2026-11-04T10:04:20", "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "EAT270521P00250000", "bid": 53.9, "bid_size": 11.0, "ask": 57.0, "ask_size": 4.0, "iv": 0.4633, "open_interest": 7.0, "volume": 0.0, "delta": -0.6629, "gamma": 0.0059, "vega": 0.5314, "theta": -0.0691, "rho": -0.5981, "theo": 56.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-08-31T13:25:19", "percent_change": 0.0, "prev_day_close": 53.1999988555908}, {"option": "EAT270521C00260000", "bid": 10.3, "bid_size": 13.0, "ask": 13.8, "ask_size": 13.0, "iv": 0.4661, "open_interest": 1.0, "volume": 0.0, "delta": 0.3246, "gamma": 0.0051, "vega": 0.5337, "theta": -0.0635, "rho": 0.2834, "theo": 12.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-10-30T14:51:52", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "EAT270521P00260000", "bid": 62.3, "bid_size": 10.0, "ask": 64.4, "ask_size": 2.0, "iv": 0.4637, "open_interest": 4.0, "volume": 0.0, "delta": -0.7118, "gamma": 0.0058, "vega": 0.4956, "theta": -0.0654, "rho": -0.6051, "theo": 63.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.4, "last_trade_time": "2026-08-31T13:25:33", "percent_change": 0.0, "prev_day_close": 60.4499988555908}, {"option": "EAT270521C00270000", "bid": 9.4, "bid_size": 1.0, "ask": 11.8, "ask_size": 13.0, "iv": 0.4746, "open_interest": 2.0, "volume": 0.0, "delta": 0.2844, "gamma": 0.0049, "vega": 0.5033, "theta": -0.0596, "rho": 0.2506, "theo": 10.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-30T14:51:52", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "EAT270521P00270000", "bid": 69.8, "bid_size": 11.0, "ask": 73.1, "ask_size": 3.0, "iv": 0.4605, "open_interest": 19.0, "volume": 0.0, "delta": -0.7577, "gamma": 0.0056, "vega": 0.4498, "theta": -0.0611, "rho": -0.5895, "theo": 71.776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.3, "last_trade_time": "2026-09-01T15:59:31", "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "EAT270521C00280000", "bid": 7.0, "bid_size": 10.0, "ask": 9.7, "ask_size": 11.0, "iv": 0.4616, "open_interest": 0.0, "volume": 0.0, "delta": 0.2474, "gamma": 0.0046, "vega": 0.4694, "theta": -0.0552, "rho": 0.22, "theo": 8.512, "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": "EAT270521P00280000", "bid": 78.5, "bid_size": 6.0, "ask": 81.2, "ask_size": 3.0, "iv": 0.4559, "open_interest": 0.0, "volume": 0.0, "delta": -0.801, "gamma": 0.0054, "vega": 0.3988, "theta": -0.0566, "rho": -0.5607, "theo": 80.2062, "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": 76.7000007629394}, {"option": "EAT270521C00290000", "bid": 5.6, "bid_size": 11.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.4686, "open_interest": 1.0, "volume": 0.0, "delta": 0.214, "gamma": 0.0042, "vega": 0.4329, "theta": -0.0506, "rho": 0.1916, "theo": 7.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-10-30T14:51:52", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "EAT270521P00290000", "bid": 87.1, "bid_size": 12.0, "ask": 90.0, "ask_size": 1.0, "iv": 0.45, "open_interest": 0.0, "volume": 0.0, "delta": -0.8411, "gamma": 0.0051, "vega": 0.3415, "theta": -0.0518, "rho": -0.5141, "theo": 88.9584, "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": 85.3999977111816}, {"option": "EAT270521C00300000", "bid": 4.6, "bid_size": 10.0, "ask": 7.5, "ask_size": 14.0, "iv": 0.4665, "open_interest": 0.0, "volume": 0.0, "delta": 0.1842, "gamma": 0.0039, "vega": 0.396, "theta": -0.046, "rho": 0.1661, "theo": 5.7989, "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": 7.40000009536743}, {"option": "EAT270521P00300000", "bid": 96.2, "bid_size": 8.0, "ask": 99.3, "ask_size": 1.0, "iv": 0.4508, "open_interest": 0.0, "volume": 0.0, "delta": -0.8782, "gamma": 0.0049, "vega": 0.2826, "theta": -0.0475, "rho": -0.4489, "theo": 97.9963, "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": 94.2999992370606}, {"option": "EAT270521C00310000", "bid": 3.6, "bid_size": 17.0, "ask": 6.1, "ask_size": 14.0, "iv": 0.4603, "open_interest": 0.0, "volume": 0.0, "delta": 0.1577, "gamma": 0.0035, "vega": 0.3588, "theta": -0.0414, "rho": 0.1431, "theo": 4.7621, "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": 6.14999985694885}, {"option": "EAT270521P00310000", "bid": 105.5, "bid_size": 8.0, "ask": 108.5, "ask_size": 3.0, "iv": 0.4424, "open_interest": 0.0, "volume": 0.0, "delta": -0.9121, "gamma": 0.0046, "vega": 0.221, "theta": -0.0418, "rho": -0.3728, "theo": 107.2933, "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": 103.549999237061}, {"option": "EAT270521C00320000", "bid": 2.85, "bid_size": 10.0, "ask": 5.6, "ask_size": 13.0, "iv": 0.4658, "open_interest": 1.0, "volume": 0.0, "delta": 0.1344, "gamma": 0.0032, "vega": 0.3226, "theta": -0.0369, "rho": 0.1225, "theo": 3.8977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-30T14:45:33", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "EAT270521P00320000", "bid": 115.0, "bid_size": 9.0, "ask": 118.1, "ask_size": 3.0, "iv": 0.4301, "open_interest": 0.0, "volume": 0.0, "delta": -0.9445, "gamma": 0.0044, "vega": 0.1465, "theta": -0.0382, "rho": -0.2444, "theo": 116.8304, "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": 112.949996948242}, {"option": "EAT270521C00330000", "bid": 2.4, "bid_size": 12.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.4697, "open_interest": 0.0, "volume": 0.0, "delta": 0.114, "gamma": 0.0028, "vega": 0.288, "theta": -0.0327, "rho": 0.1045, "theo": 3.1814, "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": 4.22500014305115}, {"option": "EAT270521P00330000", "bid": 124.7, "bid_size": 9.0, "ask": 127.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.0039, "vega": 0.0868, "theta": -0.0365, "rho": -0.1451, "theo": 126.5543, "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": 122.25}, {"option": "EAT270521C00340000", "bid": 1.85, "bid_size": 11.0, "ask": 4.3, "ask_size": 13.0, "iv": 0.4704, "open_interest": 0.0, "volume": 0.0, "delta": 0.0964, "gamma": 0.0025, "vega": 0.2551, "theta": -0.0288, "rho": 0.0885, "theo": 2.5894, "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": 3.72500014305115}, {"option": "EAT270521P00340000", "bid": 134.5, "bid_size": 2.0, "ask": 138.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0019, "vega": 0.0, "theta": -0.0281, "rho": 0.0, "theo": 136.5, "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": 132.149993896484}, {"option": "EAT270521C00350000", "bid": 0.9, "bid_size": 13.0, "ask": 3.9, "ask_size": 13.0, "iv": 0.463, "open_interest": 0.0, "volume": 0.0, "delta": 0.0811, "gamma": 0.0022, "vega": 0.2249, "theta": -0.0252, "rho": 0.0749, "theo": 2.1025, "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": 2.82499992847443}, {"option": "EAT270521P00350000", "bid": 144.5, "bid_size": 2.0, "ask": 148.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.0, "theta": -0.0281, "rho": 0.0, "theo": 146.5, "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": 141.950004577637}, {"option": "EAT270820C00100000", "bid": 107.8, "bid_size": 4.0, "ask": 110.9, "ask_size": 6.0, "iv": 0.5577, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0008, "vega": 0.1548, "theta": 0.0, "rho": 0.6743, "theo": 109.404, "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": 113.599998474121}, {"option": "EAT270820P00100000", "bid": 0.25, "bid_size": 10.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.5571, "open_interest": 0.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0009, "vega": 0.1563, "theta": -0.0149, "rho": -0.072, "theo": 1.9385, "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": 1.72500004805624}, {"option": "EAT270820C00105000", "bid": 103.2, "bid_size": 4.0, "ask": 106.5, "ask_size": 7.0, "iv": 0.5454, "open_interest": 0.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.001, "vega": 0.1792, "theta": -0.0001, "rho": 0.696, "theo": 105.0166, "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": 109.150001525879}, {"option": "EAT270820P00105000", "bid": 0.65, "bid_size": 2.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.5437, "open_interest": 0.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.001, "vega": 0.1812, "theta": -0.0171, "rho": -0.0865, "theo": 2.3732, "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": 1.99999995529652}, {"option": "EAT270820C00110000", "bid": 99.2, "bid_size": 3.0, "ask": 102.1, "ask_size": 7.0, "iv": 0.5469, "open_interest": 0.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0011, "vega": 0.2049, "theta": -0.0032, "rho": 0.7158, "theo": 100.6976, "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": 104.799999237061}, {"option": "EAT270820P00110000", "bid": 1.0, "bid_size": 14.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.5302, "open_interest": 0.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0012, "vega": 0.2073, "theta": -0.0194, "rho": -0.1024, "theo": 2.8778, "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": 2.42500001192093}, {"option": "EAT270820C00115000", "bid": 94.6, "bid_size": 3.0, "ask": 98.0, "ask_size": 10.0, "iv": 0.5372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.0013, "vega": 0.2323, "theta": -0.0063, "rho": 0.7334, "theo": 96.4518, "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": 100.5}, {"option": "EAT270820P00115000", "bid": 1.55, "bid_size": 14.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.5224, "open_interest": 0.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.0013, "vega": 0.2352, "theta": -0.0218, "rho": -0.1206, "theo": 3.4572, "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": 2.77500009536743}, {"option": "EAT270820C00120000", "bid": 90.5, "bid_size": 3.0, "ask": 93.7, "ask_size": 10.0, "iv": 0.5315, "open_interest": 0.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.0015, "vega": 0.2609, "theta": -0.0095, "rho": 0.7486, "theo": 92.2861, "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": 96.2999992370606}, {"option": "EAT270820P00120000", "bid": 2.15, "bid_size": 17.0, "ask": 5.1, "ask_size": 13.0, "iv": 0.5194, "open_interest": 9.0, "volume": 0.0, "delta": -0.0782, "gamma": 0.0015, "vega": 0.2642, "theta": -0.0243, "rho": -0.14, "theo": 4.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-11-04T12:11:13", "percent_change": 0.0, "prev_day_close": 3.37500005960464}, {"option": "EAT270820C00125000", "bid": 86.3, "bid_size": 5.0, "ask": 89.7, "ask_size": 10.0, "iv": 0.5269, "open_interest": 1.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0017, "vega": 0.2903, "theta": -0.0127, "rho": 0.7618, "theo": 88.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.8, "last_trade_time": "2026-09-22T15:02:42", "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "EAT270820P00125000", "bid": 3.0, "bid_size": 16.0, "ask": 5.8, "ask_size": 12.0, "iv": 0.5177, "open_interest": 1.0, "volume": 0.0, "delta": -0.0903, "gamma": 0.0017, "vega": 0.2939, "theta": -0.0269, "rho": -0.1615, "theo": 4.8664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-09-18T14:08:50", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "EAT270820C00130000", "bid": 82.1, "bid_size": 5.0, "ask": 85.8, "ask_size": 10.0, "iv": 0.5212, "open_interest": 0.0, "volume": 0.0, "delta": 0.8999, "gamma": 0.0019, "vega": 0.3209, "theta": -0.016, "rho": 0.7722, "theo": 84.2137, "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": 88.0499992370606}, {"option": "EAT270820P00130000", "bid": 4.7, "bid_size": 13.0, "ask": 6.8, "ask_size": 12.0, "iv": 0.5309, "open_interest": 1.0, "volume": 0.0, "delta": -0.1036, "gamma": 0.0019, "vega": 0.3249, "theta": -0.0295, "rho": -0.1853, "theo": 5.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-15T15:05:53", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "EAT270820C00135000", "bid": 78.6, "bid_size": 2.0, "ask": 81.6, "ask_size": 6.0, "iv": 0.5191, "open_interest": 1.0, "volume": 0.0, "delta": 0.8861, "gamma": 0.0021, "vega": 0.3514, "theta": -0.0193, "rho": 0.7807, "theo": 80.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.22, "last_trade_time": "2026-09-15T13:51:19", "percent_change": 0.0, "prev_day_close": 84.0999984741211}, {"option": "EAT270820P00135000", "bid": 5.0, "bid_size": 13.0, "ask": 7.9, "ask_size": 12.0, "iv": 0.5198, "open_interest": 0.0, "volume": 0.0, "delta": -0.1178, "gamma": 0.0021, "vega": 0.3557, "theta": -0.0321, "rho": -0.2096, "theo": 6.6455, "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": 6.20000004768372}, {"option": "EAT270820C00140000", "bid": 74.6, "bid_size": 9.0, "ask": 78.1, "ask_size": 10.0, "iv": 0.517, "open_interest": 0.0, "volume": 0.0, "delta": 0.8712, "gamma": 0.0023, "vega": 0.3826, "theta": -0.0225, "rho": 0.7866, "theo": 76.5203, "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": 80.0499992370606}, {"option": "EAT270820P00140000", "bid": 5.8, "bid_size": 13.0, "ask": 8.8, "ask_size": 13.0, "iv": 0.5114, "open_interest": 0.0, "volume": 0.0, "delta": -0.1331, "gamma": 0.0023, "vega": 0.3876, "theta": -0.0347, "rho": -0.2369, "theo": 7.6853, "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": 6.69999980926514}, {"option": "EAT270820C00145000", "bid": 71.2, "bid_size": 3.0, "ask": 74.1, "ask_size": 6.0, "iv": 0.5134, "open_interest": 0.0, "volume": 0.0, "delta": 0.8554, "gamma": 0.0025, "vega": 0.4134, "theta": -0.0257, "rho": 0.7902, "theo": 72.8269, "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": 76.5}, {"option": "EAT270820P00145000", "bid": 7.5, "bid_size": 10.0, "ask": 10.0, "ask_size": 13.0, "iv": 0.5158, "open_interest": 1.0, "volume": 0.0, "delta": -0.1494, "gamma": 0.0025, "vega": 0.4187, "theta": -0.0372, "rho": -0.2648, "theo": 8.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-10-05T14:58:18", "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "EAT270820C00150000", "bid": 67.5, "bid_size": 3.0, "ask": 70.8, "ask_size": 6.0, "iv": 0.5122, "open_interest": 1.0, "volume": 0.0, "delta": 0.8387, "gamma": 0.0027, "vega": 0.4437, "theta": -0.0288, "rho": 0.7918, "theo": 69.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.45, "last_trade_time": "2026-09-22T15:02:42", "percent_change": 0.0, "prev_day_close": 72.9500007629394}, {"option": "EAT270820P00150000", "bid": 8.6, "bid_size": 16.0, "ask": 11.2, "ask_size": 11.0, "iv": 0.51, "open_interest": 15.0, "volume": 0.0, "delta": -0.1667, "gamma": 0.0028, "vega": 0.4493, "theta": -0.0398, "rho": -0.2943, "theo": 10.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.78, "last_trade_time": "2026-09-22T11:44:17", "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "EAT270820C00155000", "bid": 64.1, "bid_size": 6.0, "ask": 67.4, "ask_size": 10.0, "iv": 0.5102, "open_interest": 0.0, "volume": 0.0, "delta": 0.8212, "gamma": 0.0028, "vega": 0.4737, "theta": -0.0319, "rho": 0.7908, "theo": 65.7834, "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": 69.4500007629394}, {"option": "EAT270820P00155000", "bid": 9.7, "bid_size": 14.0, "ask": 12.2, "ask_size": 10.0, "iv": 0.5002, "open_interest": 0.0, "volume": 0.0, "delta": -0.1849, "gamma": 0.003, "vega": 0.4795, "theta": -0.0422, "rho": -0.3259, "theo": 11.4599, "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": 10.5499997138977}, {"option": "EAT270820C00160000", "bid": 60.8, "bid_size": 1.0, "ask": 63.5, "ask_size": 10.0, "iv": 0.5034, "open_interest": 0.0, "volume": 0.0, "delta": 0.8029, "gamma": 0.0031, "vega": 0.5023, "theta": -0.0348, "rho": 0.788, "theo": 62.418, "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": 65.6500015258789}, {"option": "EAT270820P00160000", "bid": 11.3, "bid_size": 12.0, "ask": 14.0, "ask_size": 11.0, "iv": 0.5019, "open_interest": 0.0, "volume": 0.0, "delta": -0.2039, "gamma": 0.0032, "vega": 0.5084, "theta": -0.0445, "rho": -0.357, "theo": 12.9478, "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": 11.6500000953674}, {"option": "EAT270820C00165000", "bid": 57.3, "bid_size": 9.0, "ask": 60.8, "ask_size": 10.0, "iv": 0.503, "open_interest": 0.0, "volume": 0.0, "delta": 0.7838, "gamma": 0.0032, "vega": 0.53, "theta": -0.0376, "rho": 0.783, "theo": 59.1449, "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": 62.6499996185303}, {"option": "EAT270820P00165000", "bid": 12.8, "bid_size": 13.0, "ask": 15.5, "ask_size": 10.0, "iv": 0.4972, "open_interest": 0.0, "volume": 0.0, "delta": -0.2237, "gamma": 0.0034, "vega": 0.5363, "theta": -0.0466, "rho": -0.3906, "theo": 14.5523, "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": 13.4499998092651}, {"option": "EAT270820C00170000", "bid": 54.3, "bid_size": 12.0, "ask": 57.7, "ask_size": 11.0, "iv": 0.5018, "open_interest": 0.0, "volume": 0.0, "delta": 0.7642, "gamma": 0.0034, "vega": 0.5565, "theta": -0.0402, "rho": 0.7758, "theo": 56.0092, "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": 59.5500011444092}, {"option": "EAT270820P00170000", "bid": 14.3, "bid_size": 13.0, "ask": 17.3, "ask_size": 10.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": -0.2442, "gamma": 0.0036, "vega": 0.5626, "theta": -0.0487, "rho": -0.423, "theo": 16.2792, "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": 14.9999995231628}, {"option": "EAT270820C00175000", "bid": 51.3, "bid_size": 8.0, "ask": 54.7, "ask_size": 10.0, "iv": 0.4994, "open_interest": 0.0, "volume": 0.0, "delta": 0.7439, "gamma": 0.0036, "vega": 0.581, "theta": -0.0426, "rho": 0.7675, "theo": 52.9903, "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": 56.6999988555908}, {"option": "EAT270820P00175000", "bid": 16.6, "bid_size": 10.0, "ask": 18.9, "ask_size": 10.0, "iv": 0.4929, "open_interest": 2.0, "volume": 0.0, "delta": -0.2653, "gamma": 0.0038, "vega": 0.5869, "theta": -0.0506, "rho": -0.4554, "theo": 18.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.33, "last_trade_time": "2026-08-24T14:43:49", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "EAT270820C00180000", "bid": 48.3, "bid_size": 8.0, "ask": 51.3, "ask_size": 10.0, "iv": 0.4919, "open_interest": 2.0, "volume": 0.0, "delta": 0.7232, "gamma": 0.0038, "vega": 0.6039, "theta": -0.0448, "rho": 0.757, "theo": 50.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.95, "last_trade_time": "2026-09-18T15:05:31", "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "EAT270820P00180000", "bid": 18.2, "bid_size": 5.0, "ask": 21.5, "ask_size": 10.0, "iv": 0.4926, "open_interest": 2.0, "volume": 0.0, "delta": -0.2871, "gamma": 0.0039, "vega": 0.61, "theta": -0.0522, "rho": -0.492, "theo": 20.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-09-18T10:47:19", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "EAT270820C00185000", "bid": 45.4, "bid_size": 10.0, "ask": 49.0, "ask_size": 12.0, "iv": 0.4926, "open_interest": 1.0, "volume": 0.0, "delta": 0.7022, "gamma": 0.0039, "vega": 0.625, "theta": -0.0469, "rho": 0.7448, "theo": 47.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.5, "last_trade_time": "2026-09-18T10:49:16", "percent_change": 0.0, "prev_day_close": 50.6000003814697}, {"option": "EAT270820P00185000", "bid": 20.3, "bid_size": 12.0, "ask": 23.0, "ask_size": 10.0, "iv": 0.4857, "open_interest": 0.0, "volume": 0.0, "delta": -0.3093, "gamma": 0.0041, "vega": 0.6302, "theta": -0.0538, "rho": -0.5248, "theo": 22.1906, "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": 20.5500001907349}, {"option": "EAT270820C00190000", "bid": 43.4, "bid_size": 4.0, "ask": 46.3, "ask_size": 10.0, "iv": 0.4953, "open_interest": 0.0, "volume": 0.0, "delta": 0.6807, "gamma": 0.004, "vega": 0.6438, "theta": -0.0487, "rho": 0.7319, "theo": 44.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.8, "last_trade_time": "2026-10-05T10:26:07", "percent_change": 0.0, "prev_day_close": 47.7000007629394}, {"option": "EAT270820P00190000", "bid": 22.6, "bid_size": 10.0, "ask": 25.6, "ask_size": 11.0, "iv": 0.4872, "open_interest": 0.0, "volume": 0.0, "delta": -0.3319, "gamma": 0.0043, "vega": 0.6483, "theta": -0.0551, "rho": -0.5572, "theo": 24.4071, "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": 22.6500005722046}, {"option": "EAT270820C00195000", "bid": 40.7, "bid_size": 8.0, "ask": 43.7, "ask_size": 10.0, "iv": 0.4914, "open_interest": 0.0, "volume": 0.0, "delta": 0.6592, "gamma": 0.0042, "vega": 0.6607, "theta": -0.0504, "rho": 0.7174, "theo": 42.0909, "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": 45.0}, {"option": "EAT270820P00195000", "bid": 24.8, "bid_size": 5.0, "ask": 28.0, "ask_size": 10.0, "iv": 0.4846, "open_interest": 0.0, "volume": 0.0, "delta": -0.3549, "gamma": 0.0044, "vega": 0.6646, "theta": -0.0562, "rho": -0.5928, "theo": 26.743, "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": 24.8499994277954}, {"option": "EAT270820C00200000", "bid": 38.3, "bid_size": 8.0, "ask": 41.3, "ask_size": 11.0, "iv": 0.4901, "open_interest": 0.0, "volume": 0.0, "delta": 0.6373, "gamma": 0.0043, "vega": 0.6754, "theta": -0.0518, "rho": 0.7011, "theo": 39.6326, "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": 42.8500003814697}, {"option": "EAT270820P00200000", "bid": 27.3, "bid_size": 5.0, "ask": 30.5, "ask_size": 11.0, "iv": 0.4832, "open_interest": 0.0, "volume": 0.0, "delta": -0.3781, "gamma": 0.0046, "vega": 0.6779, "theta": -0.0572, "rho": -0.6246, "theo": 29.2023, "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": 27.4499998092651}, {"option": "EAT270820C00210000", "bid": 33.8, "bid_size": 8.0, "ask": 37.0, "ask_size": 13.0, "iv": 0.4882, "open_interest": 1.0, "volume": 0.0, "delta": 0.5936, "gamma": 0.0045, "vega": 0.6981, "theta": -0.054, "rho": 0.6672, "theo": 35.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.15, "last_trade_time": "2026-10-30T10:03:15", "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "EAT270820P00210000", "bid": 32.7, "bid_size": 10.0, "ask": 36.2, "ask_size": 9.0, "iv": 0.4834, "open_interest": 15.0, "volume": 0.0, "delta": -0.4248, "gamma": 0.0048, "vega": 0.6974, "theta": -0.0584, "rho": -0.6879, "theo": 34.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.18, "last_trade_time": "2026-09-22T11:44:17", "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "EAT270820C00220000", "bid": 29.8, "bid_size": 10.0, "ask": 32.9, "ask_size": 13.0, "iv": 0.4855, "open_interest": 1.0, "volume": 0.0, "delta": 0.5501, "gamma": 0.0046, "vega": 0.7119, "theta": -0.0554, "rho": 0.6298, "theo": 30.9623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.95, "last_trade_time": "2026-10-30T12:42:08", "percent_change": 0.0, "prev_day_close": 33.9499988555908}, {"option": "EAT270820P00220000", "bid": 38.3, "bid_size": 13.0, "ask": 41.4, "ask_size": 8.0, "iv": 0.4749, "open_interest": 14.0, "volume": 0.0, "delta": -0.4719, "gamma": 0.005, "vega": 0.7064, "theta": -0.0589, "rho": -0.7393, "theo": 40.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.8, "last_trade_time": "2026-10-27T12:34:54", "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "EAT270820C00230000", "bid": 26.0, "bid_size": 11.0, "ask": 29.3, "ask_size": 11.0, "iv": 0.4822, "open_interest": 4.0, "volume": 0.0, "delta": 0.5076, "gamma": 0.0046, "vega": 0.7173, "theta": -0.056, "rho": 0.5908, "theo": 27.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-10-23T10:16:06", "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "EAT270820P00230000", "bid": 44.5, "bid_size": 13.0, "ask": 47.9, "ask_size": 10.0, "iv": 0.474, "open_interest": 2.0, "volume": 0.0, "delta": -0.5185, "gamma": 0.0051, "vega": 0.7058, "theta": -0.0586, "rho": -0.7877, "theo": 46.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.5, "last_trade_time": "2026-09-08T09:47:03", "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "EAT270820C00240000", "bid": 22.5, "bid_size": 10.0, "ask": 25.8, "ask_size": 6.0, "iv": 0.4769, "open_interest": 4.0, "volume": 0.0, "delta": 0.466, "gamma": 0.0047, "vega": 0.7148, "theta": -0.0559, "rho": 0.5508, "theo": 23.9203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-10-21T14:32:10", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "EAT270820P00240000", "bid": 51.1, "bid_size": 12.0, "ask": 54.4, "ask_size": 8.0, "iv": 0.4703, "open_interest": 0.0, "volume": 0.0, "delta": -0.5642, "gamma": 0.0052, "vega": 0.695, "theta": -0.0577, "rho": -0.8279, "theo": 52.9867, "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": 50.75}, {"option": "EAT270820C00250000", "bid": 19.7, "bid_size": 10.0, "ask": 22.8, "ask_size": 6.0, "iv": 0.4752, "open_interest": 1.0, "volume": 0.0, "delta": 0.4262, "gamma": 0.0046, "vega": 0.7048, "theta": -0.0552, "rho": 0.51, "theo": 20.9476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.77, "last_trade_time": "2026-08-17T11:26:15", "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "EAT270820P00250000", "bid": 58.1, "bid_size": 14.0, "ask": 61.3, "ask_size": 7.0, "iv": 0.4667, "open_interest": 0.0, "volume": 0.0, "delta": -0.6089, "gamma": 0.0052, "vega": 0.6747, "theta": -0.0562, "rho": -0.8562, "theo": 59.9869, "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": 57.5}, {"option": "EAT270820C00260000", "bid": 16.9, "bid_size": 10.0, "ask": 20.1, "ask_size": 12.0, "iv": 0.4712, "open_interest": 14.0, "volume": 0.0, "delta": 0.3883, "gamma": 0.0045, "vega": 0.6891, "theta": -0.0539, "rho": 0.4707, "theo": 18.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.9, "last_trade_time": "2026-09-23T10:14:48", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "EAT270820P00260000", "bid": 65.4, "bid_size": 10.0, "ask": 68.7, "ask_size": 9.0, "iv": 0.4632, "open_interest": 3.0, "volume": 0.0, "delta": -0.6523, "gamma": 0.0052, "vega": 0.6474, "theta": -0.0542, "rho": -0.8727, "theo": 67.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.3, "last_trade_time": "2026-09-23T10:34:15", "percent_change": 0.0, "prev_day_close": 64.6500015258789}, {"option": "EAT270820C00270000", "bid": 14.8, "bid_size": 10.0, "ask": 18.1, "ask_size": 13.0, "iv": 0.4732, "open_interest": 0.0, "volume": 0.0, "delta": 0.3524, "gamma": 0.0044, "vega": 0.6676, "theta": -0.0522, "rho": 0.4314, "theo": 15.963, "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": 18.5}, {"option": "EAT270820P00270000", "bid": 73.1, "bid_size": 11.0, "ask": 76.3, "ask_size": 5.0, "iv": 0.4593, "open_interest": 0.0, "volume": 0.0, "delta": -0.6939, "gamma": 0.0052, "vega": 0.6107, "theta": -0.0517, "rho": -0.8671, "theo": 75.101, "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": 72.0499992370606}, {"option": "EAT270820C00280000", "bid": 12.5, "bid_size": 10.0, "ask": 15.6, "ask_size": 11.0, "iv": 0.4662, "open_interest": 0.0, "volume": 0.0, "delta": 0.3188, "gamma": 0.0043, "vega": 0.6425, "theta": -0.0501, "rho": 0.3945, "theo": 13.8955, "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": 16.0}, {"option": "EAT270820P00280000", "bid": 81.1, "bid_size": 10.0, "ask": 84.6, "ask_size": 6.0, "iv": 0.4584, "open_interest": 0.0, "volume": 0.0, "delta": -0.7337, "gamma": 0.0051, "vega": 0.5693, "theta": -0.0489, "rho": -0.8573, "theo": 83.1476, "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": 80.3999977111816}, {"option": "EAT270820C00290000", "bid": 10.6, "bid_size": 11.0, "ask": 13.7, "ask_size": 6.0, "iv": 0.4629, "open_interest": 0.0, "volume": 0.0, "delta": 0.2875, "gamma": 0.0041, "vega": 0.6133, "theta": -0.0477, "rho": 0.3584, "theo": 12.0761, "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": 14.1999998092651}, {"option": "EAT270820P00290000", "bid": 89.5, "bid_size": 10.0, "ask": 92.7, "ask_size": 3.0, "iv": 0.4539, "open_interest": 0.0, "volume": 0.0, "delta": -0.7718, "gamma": 0.005, "vega": 0.5176, "theta": -0.0458, "rho": -0.8198, "theo": 91.4937, "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": 87.9500007629394}, {"option": "EAT270820C00300000", "bid": 9.1, "bid_size": 11.0, "ask": 12.0, "ask_size": 13.0, "iv": 0.461, "open_interest": 1.0, "volume": 0.0, "delta": 0.2585, "gamma": 0.0039, "vega": 0.5824, "theta": -0.0452, "rho": 0.3252, "theo": 10.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.54, "last_trade_time": "2026-10-05T14:58:18", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "EAT270820P00300000", "bid": 98.2, "bid_size": 5.0, "ask": 101.3, "ask_size": 3.0, "iv": 0.4517, "open_interest": 0.0, "volume": 0.0, "delta": -0.8078, "gamma": 0.0049, "vega": 0.4664, "theta": -0.0425, "rho": -0.7759, "theo": 100.1113, "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": 96.6500015258789}, {"option": "EAT270820C00310000", "bid": 7.5, "bid_size": 10.0, "ask": 10.7, "ask_size": 12.0, "iv": 0.4583, "open_interest": 0.0, "volume": 0.0, "delta": 0.2318, "gamma": 0.0037, "vega": 0.5492, "theta": -0.0425, "rho": 0.2934, "theo": 9.0814, "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": 10.5999999046326}, {"option": "EAT270820P00310000", "bid": 107.1, "bid_size": 10.0, "ask": 110.2, "ask_size": 3.0, "iv": 0.4492, "open_interest": 0.0, "volume": 0.0, "delta": -0.8421, "gamma": 0.0048, "vega": 0.401, "theta": -0.0392, "rho": -0.686, "theo": 108.9849, "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": 105.25}, {"option": "EAT270820C00320000", "bid": 6.3, "bid_size": 10.0, "ask": 9.5, "ask_size": 13.0, "iv": 0.4571, "open_interest": 0.0, "volume": 0.0, "delta": 0.2073, "gamma": 0.0035, "vega": 0.5158, "theta": -0.0397, "rho": 0.2645, "theo": 7.8608, "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": "EAT270820P00320000", "bid": 116.2, "bid_size": 6.0, "ask": 119.3, "ask_size": 4.0, "iv": 0.4456, "open_interest": 0.0, "volume": 0.0, "delta": -0.8743, "gamma": 0.0046, "vega": 0.3425, "theta": -0.0364, "rho": -0.6401, "theo": 118.0908, "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": 114.150001525879}, {"option": "EAT270820C00330000", "bid": 5.7, "bid_size": 10.0, "ask": 8.4, "ask_size": 14.0, "iv": 0.4601, "open_interest": 0.0, "volume": 0.0, "delta": 0.185, "gamma": 0.0032, "vega": 0.4815, "theta": -0.037, "rho": 0.2371, "theo": 6.7967, "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": 8.44999980926514}, {"option": "EAT270820P00330000", "bid": 125.5, "bid_size": 10.0, "ask": 128.6, "ask_size": 1.0, "iv": 0.4394, "open_interest": 0.0, "volume": 0.0, "delta": -0.906, "gamma": 0.0047, "vega": 0.2735, "theta": -0.0336, "rho": -0.4872, "theo": 127.4052, "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": 123.600002288818}, {"option": "EAT270820C00340000", "bid": 4.3, "bid_size": 12.0, "ask": 7.6, "ask_size": 13.0, "iv": 0.4551, "open_interest": 0.0, "volume": 0.0, "delta": 0.1648, "gamma": 0.003, "vega": 0.4478, "theta": -0.0343, "rho": 0.2125, "theo": 5.8719, "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": 7.40000009536743}, {"option": "EAT270820P00340000", "bid": 135.1, "bid_size": 9.0, "ask": 138.0, "ask_size": 1.0, "iv": 0.4238, "open_interest": 0.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0046, "vega": 0.2098, "theta": -0.0264, "rho": -0.3959, "theo": 136.9193, "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": 132.849998474121}, {"option": "EAT270820C00350000", "bid": 3.9, "bid_size": 11.0, "ask": 6.8, "ask_size": 13.0, "iv": 0.4588, "open_interest": 4.0, "volume": 0.0, "delta": 0.1465, "gamma": 0.0028, "vega": 0.4147, "theta": -0.0316, "rho": 0.1898, "theo": 5.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-29T12:19:54", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "EAT270820P00350000", "bid": 144.8, "bid_size": 8.0, "ask": 147.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0039, "vega": 0.1121, "theta": -0.0295, "rho": -0.2242, "theo": 146.6383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.25, "last_trade_time": "2026-08-19T13:50:17", "percent_change": 0.0, "prev_day_close": 142.349998474121}, {"option": "EAT280121C00055000", "bid": 150.5, "bid_size": 1.0, "ask": 155.0, "ask_size": 3.0, "iv": 0.628, "open_interest": 20.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0002, "vega": 0.0576, "theta": 0.0, "rho": 0.595, "theo": 152.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.02, "last_trade_time": "2026-11-05T12:17:22", "percent_change": 0.0, "prev_day_close": 157.0}, {"option": "EAT280121P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 19.0, "iv": 0.7048, "open_interest": 21.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0002, "vega": 0.0582, "theta": -0.0039, "rho": -0.0281, "theo": 0.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-06-08T14:25:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "EAT280121C00060000", "bid": 146.0, "bid_size": 1.0, "ask": 150.5, "ask_size": 3.0, "iv": 0.621, "open_interest": 26.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0002, "vega": 0.0717, "theta": 0.0, "rho": 0.6431, "theo": 147.9111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.17, "last_trade_time": "2026-09-28T09:30:03", "percent_change": 0.0, "prev_day_close": 152.5}, {"option": "EAT280121P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.6723, "open_interest": 17.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0002, "vega": 0.0725, "theta": -0.0048, "rho": -0.0362, "theo": 0.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T12:01:05", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "EAT280121C00065000", "bid": 141.5, "bid_size": 2.0, "ask": 146.0, "ask_size": 5.0, "iv": 0.6093, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0003, "vega": 0.0877, "theta": 0.0, "rho": 0.6897, "theo": 143.3941, "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": 148.0}, {"option": "EAT280121P00065000", "bid": 0.05, "bid_size": 10.0, "ask": 2.75, "ask_size": 14.0, "iv": 0.6465, "open_interest": 8.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0003, "vega": 0.0888, "theta": -0.0058, "rho": -0.0457, "theo": 0.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-05-13T11:02:41", "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "EAT280121C00070000", "bid": 137.0, "bid_size": 1.0, "ask": 141.5, "ask_size": 3.0, "iv": 0.595, "open_interest": 1.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0004, "vega": 0.1059, "theta": 0.0, "rho": 0.7343, "theo": 138.9163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.55, "last_trade_time": "2025-11-25T15:36:05", "percent_change": 0.0, "prev_day_close": 143.5}, {"option": "EAT280121P00070000", "bid": 0.05, "bid_size": 12.0, "ask": 3.0, "ask_size": 28.0, "iv": 0.6195, "open_interest": 43.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0004, "vega": 0.1072, "theta": -0.0069, "rho": -0.057, "theo": 1.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-06-08T14:25:02", "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "EAT280121C00075000", "bid": 132.5, "bid_size": 6.0, "ask": 137.0, "ask_size": 10.0, "iv": 0.5985, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0004, "vega": 0.1258, "theta": 0.0, "rho": 0.7771, "theo": 134.4819, "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": 139.0}, {"option": "EAT280121P00075000", "bid": 0.25, "bid_size": 12.0, "ask": 3.3, "ask_size": 18.0, "iv": 0.603, "open_interest": 1.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0004, "vega": 0.1274, "theta": -0.0081, "rho": -0.07, "theo": 1.442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-02-25T11:10:42", "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "EAT280121C00080000", "bid": 128.5, "bid_size": 2.0, "ask": 132.5, "ask_size": 23.0, "iv": 0.5957, "open_interest": 18.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0005, "vega": 0.1479, "theta": 0.0, "rho": 0.8175, "theo": 130.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 121.9, "last_trade_time": "2026-10-01T14:54:14", "percent_change": 0.0, "prev_day_close": 134.75}, {"option": "EAT280121P00080000", "bid": 0.55, "bid_size": 10.0, "ask": 3.6, "ask_size": 14.0, "iv": 0.5888, "open_interest": 3.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0005, "vega": 0.1501, "theta": -0.0094, "rho": -0.0851, "theo": 1.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-04T11:42:03", "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "EAT280121C00085000", "bid": 124.0, "bid_size": 5.0, "ask": 128.5, "ask_size": 20.0, "iv": 0.589, "open_interest": 9.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0006, "vega": 0.1716, "theta": 0.0, "rho": 0.8559, "theo": 125.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.27, "last_trade_time": "2026-02-20T12:02:20", "percent_change": 0.0, "prev_day_close": 130.5}, {"option": "EAT280121P00085000", "bid": 0.9, "bid_size": 10.0, "ask": 3.9, "ask_size": 2.0, "iv": 0.5749, "open_interest": 0.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0006, "vega": 0.1744, "theta": -0.0108, "rho": -0.102, "theo": 2.1654, "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": 1.99999997764826}, {"option": "EAT280121C00090000", "bid": 119.7, "bid_size": 2.0, "ask": 123.2, "ask_size": 8.0, "iv": 0.5526, "open_interest": 1.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0007, "vega": 0.1974, "theta": 0.0, "rho": 0.8916, "theo": 121.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.0, "last_trade_time": "2026-05-08T09:44:23", "percent_change": 0.0, "prev_day_close": 126.0}, {"option": "EAT280121P00090000", "bid": 0.75, "bid_size": 14.0, "ask": 4.1, "ask_size": 18.0, "iv": 0.5447, "open_interest": 1.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0007, "vega": 0.2008, "theta": -0.0122, "rho": -0.1213, "theo": 2.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.79, "last_trade_time": "2026-03-26T10:14:01", "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "EAT280121C00095000", "bid": 115.5, "bid_size": 6.0, "ask": 120.0, "ask_size": 21.0, "iv": 0.5688, "open_interest": 20.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0008, "vega": 0.2246, "theta": 0.0, "rho": 0.9249, "theo": 117.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 124.0, "last_trade_time": "2026-10-15T10:24:12", "percent_change": 0.0, "prev_day_close": 122.0}, {"option": "EAT280121P00095000", "bid": 0.55, "bid_size": 1.0, "ask": 4.6, "ask_size": 13.0, "iv": 0.5223, "open_interest": 1.0, "volume": 0.0, "delta": -0.049, "gamma": 0.0008, "vega": 0.228, "theta": -0.0138, "rho": -0.142, "theo": 3.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.23, "last_trade_time": "2026-01-30T15:14:15", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "EAT280121C00100000", "bid": 111.5, "bid_size": 2.0, "ask": 115.5, "ask_size": 13.0, "iv": 0.5566, "open_interest": 29.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0009, "vega": 0.2531, "theta": -0.0016, "rho": 0.9557, "theo": 113.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 120.0, "last_trade_time": "2026-10-30T13:09:23", "percent_change": 0.0, "prev_day_close": 117.5}, {"option": "EAT280121P00100000", "bid": 1.7, "bid_size": 26.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.5316, "open_interest": 5.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.001, "vega": 0.2572, "theta": -0.0154, "rho": -0.165, "theo": 3.7063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-07-30T15:07:53", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "EAT280121C00105000", "bid": 107.0, "bid_size": 7.0, "ask": 111.5, "ask_size": 10.0, "iv": 0.5434, "open_interest": 0.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.001, "vega": 0.2833, "theta": -0.0038, "rho": 0.9834, "theo": 109.0505, "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": 113.5}, {"option": "EAT280121P00105000", "bid": 2.45, "bid_size": 14.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.5225, "open_interest": 0.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0011, "vega": 0.2881, "theta": -0.0171, "rho": -0.1908, "theo": 4.3607, "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": 3.65000009536743}, {"option": "EAT280121C00110000", "bid": 103.0, "bid_size": 8.0, "ask": 107.5, "ask_size": 18.0, "iv": 0.5376, "open_interest": 8.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.0012, "vega": 0.3142, "theta": -0.006, "rho": 1.0088, "theo": 105.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.5, "last_trade_time": "2026-11-05T09:45:51", "percent_change": 0.0, "prev_day_close": 109.5}, {"option": "EAT280121P00110000", "bid": 3.0, "bid_size": 18.0, "ask": 6.1, "ask_size": 25.0, "iv": 0.5136, "open_interest": 8.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.0012, "vega": 0.3199, "theta": -0.0189, "rho": -0.2187, "theo": 5.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-10-30T09:34:46", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "EAT280121C00115000", "bid": 99.0, "bid_size": 7.0, "ask": 103.5, "ask_size": 15.0, "iv": 0.5299, "open_interest": 6.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0013, "vega": 0.3462, "theta": -0.0082, "rho": 1.0313, "theo": 101.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.27, "last_trade_time": "2026-06-09T09:48:36", "percent_change": 0.0, "prev_day_close": 105.5}, {"option": "EAT280121P00115000", "bid": 3.6, "bid_size": 15.0, "ask": 6.9, "ask_size": 13.0, "iv": 0.5071, "open_interest": 1.0, "volume": 0.0, "delta": -0.0862, "gamma": 0.0014, "vega": 0.3529, "theta": -0.0206, "rho": -0.2481, "theo": 5.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.58, "last_trade_time": "2026-03-26T10:14:01", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "EAT280121C00120000", "bid": 95.5, "bid_size": 2.0, "ask": 99.5, "ask_size": 12.0, "iv": 0.5275, "open_interest": 2.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.0014, "vega": 0.3789, "theta": -0.0105, "rho": 1.0507, "theo": 97.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.75, "last_trade_time": "2026-08-12T10:50:22", "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "EAT280121P00120000", "bid": 4.5, "bid_size": 19.0, "ask": 7.7, "ask_size": 16.0, "iv": 0.5031, "open_interest": 7.0, "volume": 0.0, "delta": -0.0975, "gamma": 0.0015, "vega": 0.3853, "theta": -0.0224, "rho": -0.2798, "theo": 6.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-03-18T09:58:23", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "EAT280121C00125000", "bid": 91.5, "bid_size": 8.0, "ask": 95.5, "ask_size": 9.0, "iv": 0.5169, "open_interest": 3.0, "volume": 0.0, "delta": 0.895, "gamma": 0.0016, "vega": 0.4116, "theta": -0.0127, "rho": 1.0678, "theo": 93.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-04-09T12:49:17", "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "EAT280121P00125000", "bid": 6.6, "bid_size": 10.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.5178, "open_interest": 5.0, "volume": 0.0, "delta": -0.1095, "gamma": 0.0016, "vega": 0.4189, "theta": -0.0242, "rho": -0.3134, "theo": 7.7917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-28T14:33:27", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "EAT280121C00130000", "bid": 87.5, "bid_size": 7.0, "ask": 92.0, "ask_size": 18.0, "iv": 0.5111, "open_interest": 29.0, "volume": 0.0, "delta": 0.8828, "gamma": 0.0017, "vega": 0.4449, "theta": -0.0149, "rho": 1.0818, "theo": 89.8639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 134.05, "last_trade_time": "2026-08-17T12:45:29", "percent_change": 0.0, "prev_day_close": 93.7999992370606}, {"option": "EAT280121P00130000", "bid": 6.5, "bid_size": 18.0, "ask": 10.2, "ask_size": 12.0, "iv": 0.502, "open_interest": 54.0, "volume": 0.0, "delta": -0.1223, "gamma": 0.0018, "vega": 0.4536, "theta": -0.026, "rho": -0.3495, "theo": 8.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-10-28T13:11:26", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "EAT280121C00135000", "bid": 84.4, "bid_size": 2.0, "ask": 88.5, "ask_size": 10.0, "iv": 0.5134, "open_interest": 4.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0019, "vega": 0.478, "theta": -0.0171, "rho": 1.0929, "theo": 86.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.25, "last_trade_time": "2026-09-21T14:27:27", "percent_change": 0.0, "prev_day_close": 90.4000015258789}, {"option": "EAT280121P00135000", "bid": 7.5, "bid_size": 22.0, "ask": 11.3, "ask_size": 13.0, "iv": 0.4966, "open_interest": 7.0, "volume": 0.0, "delta": -0.1358, "gamma": 0.002, "vega": 0.4865, "theta": -0.0278, "rho": -0.386, "theo": 10.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.72, "last_trade_time": "2026-08-06T14:37:54", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "EAT280121C00140000", "bid": 80.5, "bid_size": 14.0, "ask": 85.0, "ask_size": 13.0, "iv": 0.5055, "open_interest": 33.0, "volume": 0.0, "delta": 0.8563, "gamma": 0.002, "vega": 0.5106, "theta": -0.0193, "rho": 1.102, "theo": 82.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.5, "last_trade_time": "2026-09-28T09:30:08", "percent_change": 0.0, "prev_day_close": 86.5499992370606}, {"option": "EAT280121P00140000", "bid": 9.0, "bid_size": 18.0, "ask": 12.7, "ask_size": 15.0, "iv": 0.4975, "open_interest": 7.0, "volume": 0.0, "delta": -0.15, "gamma": 0.0021, "vega": 0.5199, "theta": -0.0295, "rho": -0.4246, "theo": 11.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.63, "last_trade_time": "2026-03-26T12:56:27", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "EAT280121C00145000", "bid": 77.5, "bid_size": 7.0, "ask": 81.4, "ask_size": 11.0, "iv": 0.504, "open_interest": 48.0, "volume": 0.0, "delta": 0.8422, "gamma": 0.0022, "vega": 0.543, "theta": -0.0214, "rho": 1.1078, "theo": 79.4146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.46, "last_trade_time": "2026-09-22T14:57:48", "percent_change": 0.0, "prev_day_close": 83.3499984741211}, {"option": "EAT280121P00145000", "bid": 11.3, "bid_size": 14.0, "ask": 13.9, "ask_size": 10.0, "iv": 0.5017, "open_interest": 34.0, "volume": 0.0, "delta": -0.1649, "gamma": 0.0023, "vega": 0.5536, "theta": -0.0312, "rho": -0.466, "theo": 12.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-10-29T11:50:43", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "EAT280121C00150000", "bid": 74.1, "bid_size": 7.0, "ask": 78.0, "ask_size": 11.0, "iv": 0.499, "open_interest": 19.0, "volume": 0.0, "delta": 0.8275, "gamma": 0.0023, "vega": 0.5748, "theta": -0.0235, "rho": 1.1111, "theo": 76.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.97, "last_trade_time": "2026-10-26T10:27:16", "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "EAT280121P00150000", "bid": 12.0, "bid_size": 17.0, "ask": 15.4, "ask_size": 10.0, "iv": 0.4923, "open_interest": 7.0, "volume": 0.0, "delta": -0.1804, "gamma": 0.0024, "vega": 0.5848, "theta": -0.0328, "rho": -0.5064, "theo": 14.1628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-08-17T10:37:50", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "EAT280121C00155000", "bid": 70.5, "bid_size": 18.0, "ask": 75.0, "ask_size": 14.0, "iv": 0.4945, "open_interest": 13.0, "volume": 0.0, "delta": 0.8123, "gamma": 0.0024, "vega": 0.6052, "theta": -0.0254, "rho": 1.1127, "theo": 72.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.75, "last_trade_time": "2026-10-05T15:40:57", "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "EAT280121P00155000", "bid": 14.0, "bid_size": 10.0, "ask": 17.0, "ask_size": 10.0, "iv": 0.4935, "open_interest": 2.0, "volume": 0.0, "delta": -0.1965, "gamma": 0.0026, "vega": 0.6161, "theta": -0.0344, "rho": -0.5487, "theo": 15.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-04-27T13:51:43", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "EAT280121C00160000", "bid": 67.5, "bid_size": 18.0, "ask": 72.0, "ask_size": 18.0, "iv": 0.4935, "open_interest": 41.0, "volume": 0.0, "delta": 0.7967, "gamma": 0.0026, "vega": 0.6349, "theta": -0.0273, "rho": 1.1115, "theo": 69.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.03, "last_trade_time": "2026-10-28T11:15:47", "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "EAT280121P00160000", "bid": 15.6, "bid_size": 16.0, "ask": 18.5, "ask_size": 12.0, "iv": 0.489, "open_interest": 10.0, "volume": 0.0, "delta": -0.2131, "gamma": 0.0027, "vega": 0.647, "theta": -0.036, "rho": -0.5924, "theo": 17.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-02T10:27:33", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "EAT280121C00165000", "bid": 64.5, "bid_size": 16.0, "ask": 69.0, "ask_size": 11.0, "iv": 0.491, "open_interest": 8.0, "volume": 0.0, "delta": 0.7807, "gamma": 0.0027, "vega": 0.6635, "theta": -0.0291, "rho": 1.1076, "theo": 66.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.0, "last_trade_time": "2026-10-30T12:39:46", "percent_change": 0.0, "prev_day_close": 70.7000007629394}, {"option": "EAT280121P00165000", "bid": 17.5, "bid_size": 14.0, "ask": 21.0, "ask_size": 17.0, "iv": 0.4928, "open_interest": 21.0, "volume": 0.0, "delta": -0.2303, "gamma": 0.0029, "vega": 0.6746, "theta": -0.0374, "rho": -0.6362, "theo": 19.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.75, "last_trade_time": "2026-11-02T10:16:45", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "EAT280121C00170000", "bid": 61.6, "bid_size": 8.0, "ask": 66.0, "ask_size": 13.0, "iv": 0.4882, "open_interest": 3.0, "volume": 0.0, "delta": 0.7642, "gamma": 0.0028, "vega": 0.6904, "theta": -0.0308, "rho": 1.1024, "theo": 63.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-04-09T12:55:02", "percent_change": 0.0, "prev_day_close": 67.6500015258789}, {"option": "EAT280121P00170000", "bid": 19.2, "bid_size": 17.0, "ask": 22.5, "ask_size": 10.0, "iv": 0.4862, "open_interest": 15.0, "volume": 0.0, "delta": -0.2478, "gamma": 0.003, "vega": 0.702, "theta": -0.0388, "rho": -0.6813, "theo": 21.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.67, "last_trade_time": "2026-10-14T15:50:22", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "EAT280121C00175000", "bid": 59.0, "bid_size": 17.0, "ask": 63.5, "ask_size": 14.0, "iv": 0.4895, "open_interest": 37.0, "volume": 0.0, "delta": 0.7475, "gamma": 0.0029, "vega": 0.7159, "theta": -0.0324, "rho": 1.0952, "theo": 61.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.8, "last_trade_time": "2026-08-17T12:54:18", "percent_change": 0.0, "prev_day_close": 65.0499992370606}, {"option": "EAT280121P00175000", "bid": 21.2, "bid_size": 10.0, "ask": 24.5, "ask_size": 10.0, "iv": 0.4842, "open_interest": 1.0, "volume": 0.0, "delta": -0.2658, "gamma": 0.0032, "vega": 0.7266, "theta": -0.04, "rho": -0.723, "theo": 23.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.64, "last_trade_time": "2026-10-28T09:49:40", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "EAT280121C00180000", "bid": 56.0, "bid_size": 25.0, "ask": 60.5, "ask_size": 13.0, "iv": 0.4833, "open_interest": 244.0, "volume": 0.0, "delta": 0.7305, "gamma": 0.0031, "vega": 0.7401, "theta": -0.034, "rho": 1.0855, "theo": 58.3892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.0, "last_trade_time": "2026-11-03T11:21:08", "percent_change": 0.0, "prev_day_close": 62.1499996185303}, {"option": "EAT280121P00180000", "bid": 23.3, "bid_size": 17.0, "ask": 26.5, "ask_size": 14.0, "iv": 0.4814, "open_interest": 201.0, "volume": 0.0, "delta": -0.2841, "gamma": 0.0033, "vega": 0.7506, "theta": -0.0412, "rho": -0.7683, "theo": 25.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-10-28T14:33:27", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "EAT280121C00185000", "bid": 53.5, "bid_size": 15.0, "ask": 58.0, "ask_size": 12.0, "iv": 0.4828, "open_interest": 13.0, "volume": 0.0, "delta": 0.7133, "gamma": 0.0032, "vega": 0.7624, "theta": -0.0354, "rho": 1.0745, "theo": 55.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-06-24T10:23:02", "percent_change": 0.0, "prev_day_close": 59.6499996185303}, {"option": "EAT280121P00185000", "bid": 24.6, "bid_size": 7.0, "ask": 29.5, "ask_size": 11.0, "iv": 0.4788, "open_interest": 1.0, "volume": 0.0, "delta": -0.3028, "gamma": 0.0034, "vega": 0.7722, "theta": -0.0423, "rho": -0.8131, "theo": 27.3847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-10-22T14:19:01", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "EAT280121C00190000", "bid": 51.1, "bid_size": 9.0, "ask": 55.5, "ask_size": 15.0, "iv": 0.4817, "open_interest": 98.0, "volume": 0.0, "delta": 0.6959, "gamma": 0.0033, "vega": 0.7828, "theta": -0.0366, "rho": 1.0626, "theo": 53.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.98, "last_trade_time": "2026-10-28T11:15:47", "percent_change": 0.0, "prev_day_close": 57.0499992370606}, {"option": "EAT280121P00190000", "bid": 27.5, "bid_size": 10.0, "ask": 31.0, "ask_size": 10.0, "iv": 0.4757, "open_interest": 2.0, "volume": 0.0, "delta": -0.3216, "gamma": 0.0035, "vega": 0.7915, "theta": -0.0433, "rho": -0.8546, "theo": 29.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.1, "last_trade_time": "2026-10-08T15:24:55", "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "EAT280121C00195000", "bid": 48.7, "bid_size": 7.0, "ask": 53.0, "ask_size": 19.0, "iv": 0.4795, "open_interest": 13.0, "volume": 0.0, "delta": 0.6785, "gamma": 0.0034, "vega": 0.8016, "theta": -0.0378, "rho": 1.0486, "theo": 50.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.4, "last_trade_time": "2026-10-27T11:04:20", "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "EAT280121P00195000", "bid": 30.0, "bid_size": 13.0, "ask": 34.0, "ask_size": 17.0, "iv": 0.4781, "open_interest": 10.0, "volume": 0.0, "delta": -0.3408, "gamma": 0.0037, "vega": 0.8094, "theta": -0.0442, "rho": -0.8979, "theo": 32.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-08-17T10:02:45", "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "EAT280121C00200000", "bid": 46.6, "bid_size": 12.0, "ask": 50.5, "ask_size": 13.0, "iv": 0.478, "open_interest": 228.0, "volume": 0.0, "delta": 0.6609, "gamma": 0.0034, "vega": 0.8186, "theta": -0.0389, "rho": 1.0329, "theo": 48.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.39, "last_trade_time": "2026-10-27T12:43:16", "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "EAT280121P00200000", "bid": 32.3, "bid_size": 8.0, "ask": 36.5, "ask_size": 14.0, "iv": 0.4751, "open_interest": 3.0, "volume": 0.0, "delta": -0.36, "gamma": 0.0038, "vega": 0.8244, "theta": -0.0449, "rho": -0.9381, "theo": 34.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-10-08T09:30:12", "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "EAT280121C00210000", "bid": 42.0, "bid_size": 9.0, "ask": 46.0, "ask_size": 13.0, "iv": 0.4729, "open_interest": 30.0, "volume": 0.0, "delta": 0.6258, "gamma": 0.0036, "vega": 0.847, "theta": -0.0407, "rho": 0.9999, "theo": 44.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.65, "last_trade_time": "2026-10-20T15:26:33", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "EAT280121P00210000", "bid": 37.5, "bid_size": 6.0, "ask": 42.0, "ask_size": 11.0, "iv": 0.4723, "open_interest": 13.0, "volume": 0.0, "delta": -0.3989, "gamma": 0.004, "vega": 0.8486, "theta": -0.0462, "rho": -1.0171, "theo": 39.9196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-11-02T10:13:58", "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "EAT280121C00220000", "bid": 38.5, "bid_size": 10.0, "ask": 42.0, "ask_size": 16.0, "iv": 0.4733, "open_interest": 46.0, "volume": 0.0, "delta": 0.5909, "gamma": 0.0037, "vega": 0.868, "theta": -0.042, "rho": 0.9618, "theo": 40.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.9, "last_trade_time": "2026-11-02T15:41:03", "percent_change": 0.0, "prev_day_close": 43.4500007629394}, {"option": "EAT280121P00220000", "bid": 43.3, "bid_size": 12.0, "ask": 47.5, "ask_size": 11.0, "iv": 0.4685, "open_interest": 4.0, "volume": 0.0, "delta": -0.4381, "gamma": 0.0041, "vega": 0.8633, "theta": -0.047, "rho": -1.0868, "theo": 45.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.8, "last_trade_time": "2026-10-28T14:32:43", "percent_change": 0.0, "prev_day_close": 43.7999992370606}, {"option": "EAT280121C00230000", "bid": 34.4, "bid_size": 12.0, "ask": 38.5, "ask_size": 34.0, "iv": 0.4696, "open_interest": 182.0, "volume": 0.0, "delta": 0.5564, "gamma": 0.0038, "vega": 0.8821, "theta": -0.0429, "rho": 0.9224, "theo": 36.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.5, "last_trade_time": "2026-09-11T10:46:03", "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "EAT280121P00230000", "bid": 49.1, "bid_size": 12.0, "ask": 53.5, "ask_size": 10.0, "iv": 0.4639, "open_interest": 251.0, "volume": 0.0, "delta": -0.4772, "gamma": 0.0043, "vega": 0.8701, "theta": -0.0476, "rho": -1.1528, "theo": 51.7045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.77, "last_trade_time": "2026-10-14T15:11:41", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "EAT280121C00240000", "bid": 31.4, "bid_size": 15.0, "ask": 35.0, "ask_size": 13.0, "iv": 0.4688, "open_interest": 17.0, "volume": 0.0, "delta": 0.5227, "gamma": 0.0038, "vega": 0.8892, "theta": -0.0435, "rho": 0.8797, "theo": 32.9586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-09-17T12:20:19", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "EAT280121P00240000", "bid": 55.5, "bid_size": 13.0, "ask": 60.0, "ask_size": 8.0, "iv": 0.4614, "open_interest": 5.0, "volume": 0.0, "delta": -0.5159, "gamma": 0.0044, "vega": 0.8661, "theta": -0.0476, "rho": -1.1974, "theo": 58.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-08-06T10:25:28", "percent_change": 0.0, "prev_day_close": 55.8500003814697}, {"option": "EAT280121C00250000", "bid": 27.9, "bid_size": 16.0, "ask": 32.0, "ask_size": 21.0, "iv": 0.4649, "open_interest": 12.0, "volume": 0.0, "delta": 0.49, "gamma": 0.0038, "vega": 0.8904, "theta": -0.0436, "rho": 0.8369, "theo": 29.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-11-04T10:11:09", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "EAT280121P00250000", "bid": 62.5, "bid_size": 9.0, "ask": 67.0, "ask_size": 7.0, "iv": 0.4618, "open_interest": 11.0, "volume": 0.0, "delta": -0.5543, "gamma": 0.0045, "vega": 0.8569, "theta": -0.0475, "rho": -1.2473, "theo": 64.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2026-09-17T14:29:17", "percent_change": 0.0, "prev_day_close": 62.3499984741211}, {"option": "EAT280121C00260000", "bid": 25.1, "bid_size": 15.0, "ask": 29.0, "ask_size": 20.0, "iv": 0.4621, "open_interest": 20.0, "volume": 0.0, "delta": 0.4583, "gamma": 0.0038, "vega": 0.8857, "theta": -0.0435, "rho": 0.7929, "theo": 27.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.63, "last_trade_time": "2026-09-22T14:57:48", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "EAT280121P00260000", "bid": 69.5, "bid_size": 12.0, "ask": 74.0, "ask_size": 6.0, "iv": 0.4586, "open_interest": 3.0, "volume": 0.0, "delta": -0.5916, "gamma": 0.0046, "vega": 0.837, "theta": -0.0469, "rho": -1.2721, "theo": 72.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.5, "last_trade_time": "2026-09-23T10:36:47", "percent_change": 0.0, "prev_day_close": 69.3499984741211}, {"option": "EAT280121C00270000", "bid": 22.5, "bid_size": 18.0, "ask": 26.5, "ask_size": 13.0, "iv": 0.4606, "open_interest": 27.0, "volume": 0.0, "delta": 0.4278, "gamma": 0.0038, "vega": 0.8759, "theta": -0.0431, "rho": 0.749, "theo": 24.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-11-03T09:57:37", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "EAT280121P00270000", "bid": 77.0, "bid_size": 12.0, "ask": 81.5, "ask_size": 8.0, "iv": 0.4575, "open_interest": 13.0, "volume": 0.0, "delta": -0.6289, "gamma": 0.0046, "vega": 0.8082, "theta": -0.0462, "rho": -1.2796, "theo": 79.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.5, "last_trade_time": "2026-08-17T12:55:41", "percent_change": 0.0, "prev_day_close": 76.75}, {"option": "EAT280121C00280000", "bid": 21.4, "bid_size": 11.0, "ask": 24.5, "ask_size": 63.0, "iv": 0.4681, "open_interest": 303.0, "volume": 0.0, "delta": 0.3987, "gamma": 0.0038, "vega": 0.862, "theta": -0.0424, "rho": 0.7061, "theo": 22.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.9, "last_trade_time": "2026-10-27T15:31:31", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "EAT280121P00280000", "bid": 84.5, "bid_size": 36.0, "ask": 89.0, "ask_size": 28.0, "iv": 0.4535, "open_interest": 300.0, "volume": 0.0, "delta": -0.6646, "gamma": 0.0047, "vega": 0.7791, "theta": -0.0454, "rho": -1.2943, "theo": 87.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.4, "last_trade_time": "2026-08-17T12:52:38", "percent_change": 0.0, "prev_day_close": 84.2999992370606}, {"option": "EAT280121C00290000", "bid": 19.4, "bid_size": 6.0, "ask": 22.0, "ask_size": 35.0, "iv": 0.4653, "open_interest": 10.0, "volume": 1.0, "delta": 0.371, "gamma": 0.0037, "vega": 0.8436, "theta": -0.0415, "rho": 0.6629, "theo": 19.9557, "change": -2.3, "open": 20.25, "high": 20.25, "low": 20.25, "tick": "down", "last_trade_price": 20.25, "last_trade_time": "2026-11-09T11:15:18", "percent_change": -10.1996, "prev_day_close": 22.5500001907349}, {"option": "EAT280121P00290000", "bid": 92.5, "bid_size": 13.0, "ask": 96.0, "ask_size": 6.0, "iv": 0.4449, "open_interest": 0.0, "volume": 0.0, "delta": -0.6992, "gamma": 0.0047, "vega": 0.7287, "theta": -0.0439, "rho": -1.2357, "theo": 95.0721, "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": 92.0}, {"option": "EAT280121C00300000", "bid": 16.5, "bid_size": 55.0, "ask": 20.0, "ask_size": 58.0, "iv": 0.4577, "open_interest": 348.0, "volume": 0.0, "delta": 0.3447, "gamma": 0.0036, "vega": 0.8228, "theta": -0.0405, "rho": 0.6223, "theo": 18.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.95, "last_trade_time": "2026-09-03T12:53:33", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "EAT280121P00300000", "bid": 100.5, "bid_size": 35.0, "ask": 105.0, "ask_size": 25.0, "iv": 0.4469, "open_interest": 303.0, "volume": 0.0, "delta": -0.7339, "gamma": 0.0047, "vega": 0.6896, "theta": -0.043, "rho": -1.2391, "theo": 103.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.4, "last_trade_time": "2026-10-27T12:48:31", "percent_change": 0.0, "prev_day_close": 100.200000762939}, {"option": "EAT280121C00310000", "bid": 15.3, "bid_size": 8.0, "ask": 18.4, "ask_size": 18.0, "iv": 0.4608, "open_interest": 16.0, "volume": 0.0, "delta": 0.3199, "gamma": 0.0035, "vega": 0.7988, "theta": -0.0393, "rho": 0.582, "theo": 16.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-09-02T10:21:46", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "EAT280121P00310000", "bid": 109.0, "bid_size": 10.0, "ask": 113.5, "ask_size": 6.0, "iv": 0.4458, "open_interest": 0.0, "volume": 0.0, "delta": -0.7662, "gamma": 0.0047, "vega": 0.643, "theta": -0.0415, "rho": -1.1842, "theo": 111.7314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.8, "last_trade_time": "2026-08-25T11:24:43", "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "EAT280121C00320000", "bid": 13.0, "bid_size": 19.0, "ask": 16.5, "ask_size": 16.0, "iv": 0.4529, "open_interest": 41.0, "volume": 0.0, "delta": 0.2966, "gamma": 0.0034, "vega": 0.7728, "theta": -0.038, "rho": 0.5436, "theo": 14.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.73, "last_trade_time": "2026-11-02T15:41:03", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "EAT280121P00320000", "bid": 117.5, "bid_size": 10.0, "ask": 122.0, "ask_size": 1.0, "iv": 0.4396, "open_interest": 0.0, "volume": 0.0, "delta": -0.7978, "gamma": 0.0046, "vega": 0.5611, "theta": -0.0394, "rho": -1.0406, "theo": 120.4331, "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": 117.0}, {"option": "EAT280121C00330000", "bid": 11.4, "bid_size": 20.0, "ask": 15.1, "ask_size": 17.0, "iv": 0.4509, "open_interest": 28.0, "volume": 0.0, "delta": 0.2745, "gamma": 0.0033, "vega": 0.7455, "theta": -0.0365, "rho": 0.5073, "theo": 13.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-10-09T12:24:54", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "EAT280121P00330000", "bid": 126.5, "bid_size": 10.0, "ask": 131.0, "ask_size": 1.0, "iv": 0.4394, "open_interest": 0.0, "volume": 0.0, "delta": -0.8299, "gamma": 0.0047, "vega": 0.519, "theta": -0.0386, "rho": -1.0464, "theo": 129.3303, "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": 125.75}, {"option": "EAT280121C00340000", "bid": 10.2, "bid_size": 11.0, "ask": 13.7, "ask_size": 10.0, "iv": 0.4497, "open_interest": 3.0, "volume": 0.0, "delta": 0.2539, "gamma": 0.0032, "vega": 0.7164, "theta": -0.0351, "rho": 0.4718, "theo": 11.9739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-10-28T15:21:07", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "EAT280121P00340000", "bid": 135.5, "bid_size": 10.0, "ask": 140.0, "ask_size": 1.0, "iv": 0.4336, "open_interest": 0.0, "volume": 0.0, "delta": -0.8586, "gamma": 0.0047, "vega": 0.462, "theta": -0.0368, "rho": -0.9091, "theo": 138.3799, "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": 134.75}, {"option": "EAT280121C00350000", "bid": 8.6, "bid_size": 14.0, "ask": 12.4, "ask_size": 6.0, "iv": 0.4444, "open_interest": 0.0, "volume": 0.0, "delta": 0.2346, "gamma": 0.0031, "vega": 0.6868, "theta": -0.0336, "rho": 0.4387, "theo": 10.809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "EAT280121P00350000", "bid": 145.0, "bid_size": 11.0, "ask": 149.5, "ask_size": 1.0, "iv": 0.4346, "open_interest": 91.0, "volume": 0.0, "delta": -0.8867, "gamma": 0.0045, "vega": 0.341, "theta": -0.034, "rho": -0.6581, "theo": 147.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.1, "last_trade_time": "2026-08-17T12:32:55", "percent_change": 0.0, "prev_day_close": 143.75}, {"option": "EAT280121C00360000", "bid": 7.5, "bid_size": 13.0, "ask": 11.5, "ask_size": 13.0, "iv": 0.444, "open_interest": 0.0, "volume": 0.0, "delta": 0.2167, "gamma": 0.0029, "vega": 0.6573, "theta": -0.0321, "rho": 0.4079, "theo": 9.757, "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": 11.5999999046326}, {"option": "EAT280121P00360000", "bid": 154.5, "bid_size": 9.0, "ask": 159.0, "ask_size": 4.0, "iv": 0.433, "open_interest": 0.0, "volume": 0.0, "delta": -0.9169, "gamma": 0.0046, "vega": 0.2969, "theta": -0.0335, "rho": -0.6533, "theo": 157.1582, "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": 153.25}, {"option": "EAT280121C00370000", "bid": 6.7, "bid_size": 24.0, "ask": 10.5, "ask_size": 26.0, "iv": 0.4437, "open_interest": 34.0, "volume": 0.0, "delta": 0.2, "gamma": 0.0028, "vega": 0.6269, "theta": -0.0305, "rho": 0.378, "theo": 8.8082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-10-28T15:21:29", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "EAT280121P00370000", "bid": 164.0, "bid_size": 6.0, "ask": 168.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9431, "gamma": 0.0046, "vega": 0.2572, "theta": -0.0323, "rho": -0.5499, "theo": 166.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.3, "last_trade_time": "2026-10-28T12:03:54", "percent_change": 0.0, "prev_day_close": 162.75}], "symbol": "EAT", "security_type": "stock", "exchange_id": 3, "current_price": 203.53, "price_change": -3.04, "price_change_percent": -1.4717, "bid": 200.0, "ask": 212.95, "bid_size": 100, "ask_size": 100, "open": 208.71, "high": 209.96, "low": 199.09, "close": 203.53, "prev_day_close": 206.57, "volume": 1695872, "iv30": 48.382, "iv30_change": -0.691, "iv30_change_percent": -1.4081, "seqno": 10415202624, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "EAT"}