{"timestamp": "2026-10-23 10:02:03", "data": {"options": [{"option": "EBS261120C00001000", "bid": 3.0, "bid_size": 45.0, "ask": 7.5, "ask_size": 16.0, "iv": 3.9693, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0042, "vega": 0.0004, "theta": -0.0006, "rho": 0.0008, "theo": 5.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "EBS261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 3.4359, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0042, "vega": 0.0004, "theta": -0.0026, "rho": -0.0001, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EBS261120C00002000", "bid": 3.4, "bid_size": 46.0, "ask": 6.5, "ask_size": 14.0, "iv": 6.0664, "open_interest": 2.0, "volume": 2.0, "delta": 0.9825, "gamma": 0.0115, "vega": 0.0008, "theta": -0.0014, "rho": 0.0016, "theo": 4.2346, "change": 0.71, "open": 5.0, "high": 5.0, "low": 4.96, "tick": "down", "last_trade_price": 4.96, "last_trade_time": "2026-10-22T15:09:22", "percent_change": 16.7059, "prev_day_close": 4.95000004768372}, {"option": "EBS261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 662.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0115, "vega": 0.0008, "theta": -0.0031, "rho": -0.0001, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "EBS261120C00003000", "bid": 3.1, "bid_size": 26.0, "ask": 3.5, "ask_size": 23.0, "iv": 1.9282, "open_interest": 1.0, "volume": 4.0, "delta": 0.9654, "gamma": 0.0275, "vega": 0.0014, "theta": -0.0025, "rho": 0.0024, "theo": 3.2527, "change": 0.15, "open": 3.9, "high": 3.9, "low": 3.23, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-22T15:05:23", "percent_change": 4.47761, "prev_day_close": 3.29999995231628}, {"option": "EBS261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 186.0, "iv": 4.4547, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0275, "vega": 0.0014, "theta": -0.0038, "rho": -0.0002, "theo": 0.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "EBS261120C00004000", "bid": 0.2, "bid_size": 678.0, "ask": 4.9, "ask_size": 51.0, "iv": 2.003, "open_interest": 0.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.0661, "vega": 0.0025, "theta": -0.0044, "rho": 0.003, "theo": 2.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "EBS261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 186.0, "iv": 3.0679, "open_interest": 0.0, "volume": 0.0, "delta": -0.0768, "gamma": 0.0663, "vega": 0.0025, "theta": -0.0053, "rho": -0.0004, "theo": 0.0855, "change": 0.0, "open": 0.0, "high": 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": "EBS261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.8187, "gamma": 0.1502, "vega": 0.0046, "theta": -0.0075, "rho": 0.0032, "theo": 1.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-10-14T14:22:11", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EBS261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 7.0, "iv": 0.9511, "open_interest": 20.0, "volume": 0.0, "delta": -0.1832, "gamma": 0.1508, "vega": 0.0046, "theta": -0.008, "rho": -0.001, "theo": 0.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-01T13:44:39", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "EBS261120C00006000", "bid": 0.7, "bid_size": 86.0, "ask": 0.85, "ask_size": 49.0, "iv": 0.9678, "open_interest": 45.0, "volume": 0.0, "delta": 0.6065, "gamma": 0.2371, "vega": 0.0067, "theta": -0.0105, "rho": 0.0026, "theo": 0.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-21T15:16:34", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "EBS261120P00006000", "bid": 0.45, "bid_size": 143.0, "ask": 0.65, "ask_size": 58.0, "iv": 0.9524, "open_interest": 149.0, "volume": 0.0, "delta": -0.3966, "gamma": 0.2386, "vega": 0.0067, "theta": -0.0107, "rho": -0.0022, "theo": 0.5331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-20T09:53:17", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "EBS261120C00007000", "bid": 0.35, "bid_size": 53.0, "ask": 0.45, "ask_size": 31.0, "iv": 0.9809, "open_interest": 91.0, "volume": 3.0, "delta": 0.3816, "gamma": 0.2288, "vega": 0.0067, "theta": -0.0108, "rho": 0.0017, "theo": 0.3798, "change": 0.0, "open": 0.35, "high": 0.4, "low": 0.35, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-22T12:47:02", "percent_change": -1.49012e-06, "prev_day_close": 0.399999991059303}, {"option": "EBS261120P00007000", "bid": 0.6, "bid_size": 57.0, "ask": 3.0, "ask_size": 106.0, "iv": 1.8739, "open_interest": 28.0, "volume": 0.0, "delta": -0.6233, "gamma": 0.2312, "vega": 0.0066, "theta": -0.0106, "rho": -0.0033, "theo": 1.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-21T10:51:39", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "EBS261120C00008000", "bid": 0.05, "bid_size": 203.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.8466, "open_interest": 261.0, "volume": 4.0, "delta": 0.2294, "gamma": 0.1724, "vega": 0.0053, "theta": -0.009, "rho": 0.0011, "theo": 0.2015, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T12:34:58", "percent_change": -11.1111, "prev_day_close": 0.175000004470348}, {"option": "EBS261120P00008000", "bid": 0.1, "bid_size": 688.0, "ask": 4.9, "ask_size": 86.0, "iv": 1.8298, "open_interest": 20.0, "volume": 0.0, "delta": -0.7774, "gamma": 0.1757, "vega": 0.0052, "theta": -0.0085, "rho": -0.0039, "theo": 1.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-06T10:17:02", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "EBS261120C00009000", "bid": 0.05, "bid_size": 66.0, "ask": 0.2, "ask_size": 27.0, "iv": 1.0859, "open_interest": 219.0, "volume": 0.0, "delta": 0.1392, "gamma": 0.1197, "vega": 0.0039, "theta": -0.0069, "rho": 0.0006, "theo": 0.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-19T10:11:53", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "EBS261120P00009000", "bid": 1.9, "bid_size": 60.0, "ask": 5.4, "ask_size": 46.0, "iv": 2.3566, "open_interest": 0.0, "volume": 0.0, "delta": -0.8696, "gamma": 0.1238, "vega": 0.0037, "theta": -0.006, "rho": -0.0039, "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": 3.65000003576279}, {"option": "EBS261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 34.0, "iv": 1.0382, "open_interest": 78.0, "volume": 1.0, "delta": 0.0864, "gamma": 0.0814, "vega": 0.0027, "theta": -0.0051, "rho": 0.0004, "theo": 0.0658, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T15:23:25", "percent_change": -20.0, "prev_day_close": 0.0500000007450581}, {"option": "EBS261120P00010000", "bid": 1.55, "bid_size": 56.0, "ask": 6.0, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9243, "gamma": 0.0854, "vega": 0.0024, "theta": -0.0038, "rho": -0.0034, "theo": 3.8544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "EBS261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 25.0, "iv": 1.3803, "open_interest": 464.0, "volume": 0.0, "delta": 0.0549, "gamma": 0.0553, "vega": 0.0019, "theta": -0.0037, "rho": 0.0003, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-08T14:21:26", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "EBS261120P00011000", "bid": 2.5, "bid_size": 57.0, "ask": 7.0, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9571, "gamma": 0.0576, "vega": 0.0016, "theta": -0.002, "rho": -0.003, "theo": 4.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "EBS261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.1772, "open_interest": 16.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0378, "vega": 0.0014, "theta": -0.0026, "rho": 0.0002, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T09:33:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EBS261120P00012000", "bid": 3.5, "bid_size": 57.0, "ask": 8.0, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.0489, "vega": 0.0009, "theta": -0.0003, "rho": -0.0024, "theo": 5.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "EBS261218C00001000", "bid": 3.0, "bid_size": 54.0, "ask": 7.5, "ask_size": 16.0, "iv": 3.0028, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0052, "vega": 0.0008, "theta": 0.0, "rho": 0.001, "theo": 5.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "EBS261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 2.4531, "open_interest": 0.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.005, "vega": 0.0008, "theta": -0.0019, "rho": -0.0002, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EBS261218C00002000", "bid": 2.0, "bid_size": 52.0, "ask": 6.5, "ask_size": 16.0, "iv": 1.8562, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0138, "vega": 0.0015, "theta": -0.0006, "rho": 0.0022, "theo": 4.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "EBS261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 691.0, "iv": 6.5919, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0136, "vega": 0.0015, "theta": -0.0022, "rho": -0.0003, "theo": 0.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "EBS261218C00003000", "bid": 2.25, "bid_size": 54.0, "ask": 5.5, "ask_size": 16.0, "iv": 2.8296, "open_interest": 0.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0315, "vega": 0.0025, "theta": -0.0015, "rho": 0.0038, "theo": 3.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "EBS261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 186.0, "iv": 4.343, "open_interest": 0.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0313, "vega": 0.0025, "theta": -0.0028, "rho": -0.0006, "theo": 0.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "EBS261218C00004000", "bid": 0.4, "bid_size": 340.0, "ask": 4.9, "ask_size": 41.0, "iv": 1.6241, "open_interest": 1.0, "volume": 0.0, "delta": 0.8979, "gamma": 0.0693, "vega": 0.0043, "theta": -0.0029, "rho": 0.0052, "theo": 2.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-08T10:06:05", "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "EBS261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 0.9905, "open_interest": 1.0, "volume": 0.0, "delta": -0.0998, "gamma": 0.0694, "vega": 0.0043, "theta": -0.0038, "rho": -0.0011, "theo": 0.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-25T11:46:44", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "EBS261218C00005000", "bid": 1.35, "bid_size": 15.0, "ask": 1.75, "ask_size": 9.0, "iv": 0.9294, "open_interest": 559.0, "volume": 0.0, "delta": 0.7858, "gamma": 0.1344, "vega": 0.0071, "theta": -0.0048, "rho": 0.0055, "theo": 1.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-13T15:55:46", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "EBS261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 3.0, "iv": 0.8658, "open_interest": 41.0, "volume": 0.0, "delta": -0.2121, "gamma": 0.1349, "vega": 0.0071, "theta": -0.0053, "rho": -0.0024, "theo": 0.3074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-16T12:36:07", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "EBS261218C00006000", "bid": 0.35, "bid_size": 10.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.669, "open_interest": 51.0, "volume": 0.0, "delta": 0.6059, "gamma": 0.1883, "vega": 0.0094, "theta": -0.0065, "rho": 0.0047, "theo": 0.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-07T10:24:58", "percent_change": 0.0, "prev_day_close": 0.749999985098839}, {"option": "EBS261218P00006000", "bid": 0.45, "bid_size": 6.0, "ask": 0.8, "ask_size": 6.0, "iv": 0.7601, "open_interest": 14.0, "volume": 0.0, "delta": -0.3931, "gamma": 0.1896, "vega": 0.0094, "theta": -0.0066, "rho": -0.0044, "theo": 0.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-12T13:16:48", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EBS261218C00007000", "bid": 0.45, "bid_size": 77.0, "ask": 1.6, "ask_size": 4.0, "iv": 0.8089, "open_interest": 75.0, "volume": 0.0, "delta": 0.4243, "gamma": 0.1896, "vega": 0.0096, "theta": -0.0068, "rho": 0.0034, "theo": 0.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-14T09:40:49", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EBS261218P00007000", "bid": 1.2, "bid_size": 35.0, "ask": 1.6, "ask_size": 24.0, "iv": 0.9292, "open_interest": 8.0, "volume": 0.0, "delta": -0.5763, "gamma": 0.1918, "vega": 0.0095, "theta": -0.0066, "rho": -0.0063, "theo": 1.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-14T12:40:42", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "EBS261218C00008000", "bid": 0.25, "bid_size": 135.0, "ask": 0.4, "ask_size": 35.0, "iv": 0.874, "open_interest": 1069.0, "volume": 1.0, "delta": 0.2876, "gamma": 0.1597, "vega": 0.0083, "theta": -0.0062, "rho": 0.0024, "theo": 0.3191, "change": 0.025, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-22T13:50:58", "percent_change": 6.66667, "prev_day_close": 0.350000008940697}, {"option": "EBS261218P00008000", "bid": 0.45, "bid_size": 629.0, "ask": 4.9, "ask_size": 208.0, "iv": 1.4942, "open_interest": 450.0, "volume": 0.0, "delta": -0.715, "gamma": 0.1628, "vega": 0.0082, "theta": -0.0056, "rho": -0.0075, "theo": 2.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-05T13:18:21", "percent_change": 0.0, "prev_day_close": 2.67500004172325}, {"option": "EBS261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 36.0, "iv": 0.8196, "open_interest": 43.0, "volume": 0.0, "delta": 0.195, "gamma": 0.1247, "vega": 0.0067, "theta": -0.0052, "rho": 0.0016, "theo": 0.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-15T14:48:17", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "EBS261218P00009000", "bid": 0.9, "bid_size": 56.0, "ask": 5.5, "ask_size": 43.0, "iv": 1.1907, "open_interest": 1.0, "volume": 0.0, "delta": -0.8099, "gamma": 0.1287, "vega": 0.0066, "theta": -0.0042, "rho": -0.008, "theo": 2.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-05-01T09:30:02", "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "EBS261218C00010000", "bid": 0.05, "bid_size": 147.0, "ask": 0.2, "ask_size": 93.0, "iv": 0.9188, "open_interest": 206.0, "volume": 10.0, "delta": 0.1336, "gamma": 0.0945, "vega": 0.0052, "theta": -0.0042, "rho": 0.0011, "theo": 0.1281, "change": -0.125, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T13:57:28", "percent_change": -45.4545, "prev_day_close": 0.125000001862645}, {"option": "EBS261218P00010000", "bid": 1.65, "bid_size": 56.0, "ask": 6.4, "ask_size": 46.0, "iv": 1.1254, "open_interest": 0.0, "volume": 0.0, "delta": -0.8738, "gamma": 0.0996, "vega": 0.005, "theta": -0.0029, "rho": -0.0079, "theo": 3.9078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-08-07T15:30:38", "percent_change": 0.0, "prev_day_close": 4.02500003576279}, {"option": "EBS261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 1.1364, "open_interest": 1.0, "volume": 0.0, "delta": 0.0928, "gamma": 0.0709, "vega": 0.004, "theta": -0.0033, "rho": 0.0008, "theo": 0.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-18T15:24:28", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "EBS261218P00011000", "bid": 2.5, "bid_size": 57.0, "ask": 7.0, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9173, "gamma": 0.077, "vega": 0.0036, "theta": -0.0016, "rho": -0.0075, "theo": 4.8651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "EBS261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.9476, "open_interest": 103.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.0531, "vega": 0.0031, "theta": -0.0026, "rho": 0.0006, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-07T09:53:45", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "EBS261218P00012000", "bid": 3.5, "bid_size": 57.0, "ask": 8.0, "ask_size": 39.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9474, "gamma": 0.0594, "vega": 0.0026, "theta": -0.0006, "rho": -0.0065, "theo": 5.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.62, "last_trade_time": "2026-05-14T09:30:02", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "EBS261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 186.0, "iv": 3.9222, "open_interest": 2.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.0398, "vega": 0.0024, "theta": -0.002, "rho": 0.0004, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-05-01T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EBS261218P00013000", "bid": 4.5, "bid_size": 57.0, "ask": 9.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.0442, "vega": 0.0016, "theta": 0.0, "rho": -0.005, "theo": 6.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "EBS261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 186.0, "iv": 2.2101, "open_interest": 2.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.03, "vega": 0.0018, "theta": -0.0016, "rho": 0.0003, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-05-01T09:30:09", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "EBS261218P00014000", "bid": 5.5, "bid_size": 57.0, "ask": 10.0, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0448, "vega": 0.0009, "theta": 0.0, "rho": -0.0034, "theo": 7.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "EBS261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 187.0, "iv": 2.9064, "open_interest": 21.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0228, "vega": 0.0014, "theta": -0.0012, "rho": 0.0002, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-08T15:56:57", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "EBS261218P00015000", "bid": 6.8, "bid_size": 56.0, "ask": 11.0, "ask_size": 40.0, "iv": 1.4293, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0196, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-05-11T13:42:11", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "EBS261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 186.0, "iv": 4.2158, "open_interest": 1.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0174, "vega": 0.0011, "theta": -0.0009, "rho": 0.0001, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-05-14T09:37:58", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EBS261218P00016000", "bid": 8.2, "bid_size": 56.0, "ask": 12.0, "ask_size": 42.0, "iv": 1.8948, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 9.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "EBS261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 186.0, "iv": 2.7834, "open_interest": 0.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0133, "vega": 0.0008, "theta": -0.0007, "rho": 0.0001, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EBS261218P00017000", "bid": 9.1, "bid_size": 56.0, "ask": 13.0, "ask_size": 41.0, "iv": 1.8915, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 10.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "EBS270115C00001000", "bid": 3.0, "bid_size": 55.0, "ask": 7.5, "ask_size": 6.0, "iv": 2.5557, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0064, "vega": 0.0014, "theta": -0.001, "rho": 0.0012, "theo": 5.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "EBS270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 706.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0059, "vega": 0.0014, "theta": -0.0022, "rho": -0.0005, "theo": 0.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EBS270115C00002000", "bid": 2.0, "bid_size": 75.0, "ask": 6.5, "ask_size": 22.0, "iv": 1.5797, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0167, "vega": 0.0024, "theta": -0.0014, "rho": 0.0027, "theo": 4.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "EBS270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 691.0, "iv": 6.838, "open_interest": 0.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0159, "vega": 0.0025, "theta": -0.0025, "rho": -0.0008, "theo": 0.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "EBS270115C00003000", "bid": 1.0, "bid_size": 102.0, "ask": 5.5, "ask_size": 50.0, "iv": 1.0461, "open_interest": 52.0, "volume": 0.0, "delta": 0.9299, "gamma": 0.0352, "vega": 0.0038, "theta": -0.002, "rho": 0.0043, "theo": 3.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-09-09T15:53:13", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "EBS270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 208.0, "iv": 2.8308, "open_interest": 316.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0343, "vega": 0.0038, "theta": -0.0028, "rho": -0.0012, "theo": 0.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-28T12:03:07", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "EBS270115C00004000", "bid": 1.5, "bid_size": 99.0, "ask": 4.9, "ask_size": 38.0, "iv": 2.0782, "open_interest": 38.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.0696, "vega": 0.006, "theta": -0.0028, "rho": 0.0058, "theo": 2.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-09-03T15:13:44", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "EBS270115P00004000", "bid": 0.05, "bid_size": 20.0, "ask": 0.3, "ask_size": 8.0, "iv": 0.9051, "open_interest": 32.0, "volume": 0.0, "delta": -0.1211, "gamma": 0.0689, "vega": 0.006, "theta": -0.0034, "rho": -0.0022, "theo": 0.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T09:37:25", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "EBS270115C00005000", "bid": 0.4, "bid_size": 389.0, "ask": 4.7, "ask_size": 79.0, "iv": 1.8359, "open_interest": 145.0, "volume": 0.0, "delta": 0.7665, "gamma": 0.1226, "vega": 0.009, "theta": -0.004, "rho": 0.0067, "theo": 1.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-10-15T11:37:14", "percent_change": 0.0, "prev_day_close": 2.5499999076128}, {"option": "EBS270115P00005000", "bid": 0.3, "bid_size": 2.0, "ask": 0.65, "ask_size": 3.0, "iv": 0.9046, "open_interest": 147.0, "volume": 0.0, "delta": -0.228, "gamma": 0.1224, "vega": 0.009, "theta": -0.0043, "rho": -0.0039, "theo": 0.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-15T14:13:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EBS270115C00006000", "bid": 0.7, "bid_size": 8.0, "ask": 1.25, "ask_size": 9.0, "iv": 0.7508, "open_interest": 93.0, "volume": 0.0, "delta": 0.6064, "gamma": 0.1635, "vega": 0.0114, "theta": -0.005, "rho": 0.0062, "theo": 1.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T09:46:45", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EBS270115P00006000", "bid": 0.65, "bid_size": 9.0, "ask": 0.9, "ask_size": 5.0, "iv": 0.7532, "open_interest": 93.0, "volume": 0.0, "delta": -0.3884, "gamma": 0.1644, "vega": 0.0114, "theta": -0.005, "rho": -0.0066, "theo": 0.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-14T13:10:46", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "EBS270115C00007000", "bid": 0.5, "bid_size": 143.0, "ask": 0.75, "ask_size": 45.0, "iv": 0.7738, "open_interest": 1039.0, "volume": 0.0, "delta": 0.4499, "gamma": 0.1656, "vega": 0.0118, "theta": -0.0053, "rho": 0.005, "theo": 0.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-21T09:37:58", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "EBS270115P00007000", "bid": 1.25, "bid_size": 6.0, "ask": 1.55, "ask_size": 6.0, "iv": 0.7613, "open_interest": 280.0, "volume": 0.0, "delta": -0.5463, "gamma": 0.1676, "vega": 0.0117, "theta": -0.0052, "rho": -0.0092, "theo": 1.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-16T09:30:19", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "EBS270115C00008000", "bid": 0.35, "bid_size": 3.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.7913, "open_interest": 271.0, "volume": 0.0, "delta": 0.3303, "gamma": 0.146, "vega": 0.0108, "theta": -0.0051, "rho": 0.0038, "theo": 0.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-19T12:36:36", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "EBS270115P00008000", "bid": 0.2, "bid_size": 759.0, "ask": 4.9, "ask_size": 97.0, "iv": 1.1196, "open_interest": 101.0, "volume": 0.0, "delta": -0.6679, "gamma": 0.149, "vega": 0.0107, "theta": -0.0047, "rho": -0.0112, "theo": 2.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-06T14:31:31", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "EBS270115C00009000", "bid": 0.2, "bid_size": 24.0, "ask": 0.55, "ask_size": 16.0, "iv": 0.9308, "open_interest": 254.0, "volume": 0.0, "delta": 0.245, "gamma": 0.1219, "vega": 0.0094, "theta": -0.0046, "rho": 0.0028, "theo": 0.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-10-19T10:58:18", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "EBS270115P00009000", "bid": 0.9, "bid_size": 55.0, "ask": 5.5, "ask_size": 21.0, "iv": 0.9785, "open_interest": 2.0, "volume": 0.0, "delta": -0.7552, "gamma": 0.1258, "vega": 0.0092, "theta": -0.004, "rho": -0.0122, "theo": 3.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-05-26T12:18:10", "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "EBS270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 13.0, "iv": 0.9835, "open_interest": 3064.0, "volume": 0.0, "delta": 0.1846, "gamma": 0.0999, "vega": 0.0079, "theta": -0.004, "rho": 0.0022, "theo": 0.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-19T12:36:36", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "EBS270115P00010000", "bid": 1.65, "bid_size": 128.0, "ask": 4.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 117.0, "volume": 0.0, "delta": -0.8181, "gamma": 0.1047, "vega": 0.0077, "theta": -0.0032, "rho": -0.0126, "theo": 3.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-19T13:48:48", "percent_change": 0.0, "prev_day_close": 3.12499994039536}, {"option": "EBS270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 86.0, "iv": 2.8829, "open_interest": 10.0, "volume": 0.0, "delta": 0.1411, "gamma": 0.0814, "vega": 0.0066, "theta": -0.0035, "rho": 0.0017, "theo": 0.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-08T15:46:09", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "EBS270115P00011000", "bid": 2.5, "bid_size": 57.0, "ask": 7.3, "ask_size": 25.0, "iv": 0.8557, "open_interest": 25.0, "volume": 0.0, "delta": -0.8641, "gamma": 0.0871, "vega": 0.0063, "theta": -0.0024, "rho": -0.0125, "theo": 4.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-09-15T12:28:00", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "EBS270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 74.0, "iv": 1.389, "open_interest": 962.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.0664, "vega": 0.0056, "theta": -0.003, "rho": 0.0013, "theo": 0.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-06T11:53:52", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EBS270115P00012000", "bid": 3.5, "bid_size": 56.0, "ask": 8.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8986, "gamma": 0.0732, "vega": 0.005, "theta": -0.0017, "rho": -0.012, "theo": 5.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.26, "last_trade_time": "2026-09-16T14:44:07", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "EBS270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 66.0, "iv": 3.0909, "open_interest": 11.0, "volume": 0.0, "delta": 0.0857, "gamma": 0.0543, "vega": 0.0046, "theta": -0.0025, "rho": 0.001, "theo": 0.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-10-07T11:33:27", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "EBS270115P00013000", "bid": 5.2, "bid_size": 55.0, "ask": 9.0, "ask_size": 19.0, "iv": 1.3336, "open_interest": 0.0, "volume": 0.0, "delta": -0.9252, "gamma": 0.0622, "vega": 0.004, "theta": -0.0011, "rho": -0.011, "theo": 6.8623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "EBS270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 7.0, "iv": 1.3611, "open_interest": 802.0, "volume": 0.0, "delta": 0.0543, "gamma": 0.0369, "vega": 0.0033, "theta": -0.0018, "rho": 0.0006, "theo": 0.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T09:34:25", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "EBS270115P00015000", "bid": 6.5, "bid_size": 56.0, "ask": 11.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.0443, "vega": 0.0022, "theta": 0.0, "rho": -0.0079, "theo": 8.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.86, "last_trade_time": "2025-10-06T09:42:23", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "EBS270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 7.0, "iv": 1.5191, "open_interest": 79.0, "volume": 0.0, "delta": 0.0355, "gamma": 0.0255, "vega": 0.0023, "theta": -0.0013, "rho": 0.0004, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T15:36:33", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "EBS270115P00017000", "bid": 8.5, "bid_size": 56.0, "ask": 13.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0417, "vega": 0.001, "theta": 0.0, "rho": -0.0031, "theo": 10.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-06-18T10:31:26", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "EBS270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 1.2039, "open_interest": 119.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0151, "vega": 0.0014, "theta": -0.0008, "rho": 0.0002, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T14:39:29", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "EBS270115P00020000", "bid": 11.5, "bid_size": 61.0, "ask": 16.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 13.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-02-27T15:23:58", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "EBS270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 67.0, "iv": 3.8034, "open_interest": 20.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0109, "vega": 0.001, "theta": -0.0006, "rho": 0.0002, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-07-15T13:52:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EBS270115P00022000", "bid": 13.5, "bid_size": 62.0, "ask": 18.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 15.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.17, "last_trade_time": "2026-01-22T11:17:47", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "EBS270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.3754, "open_interest": 478.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0068, "vega": 0.0007, "theta": -0.0004, "rho": 0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-12T09:32:56", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "EBS270115P00025000", "bid": 16.5, "bid_size": 26.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 18.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.74, "last_trade_time": "2026-01-22T11:17:47", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "EBS270319C00001000", "bid": 3.0, "bid_size": 34.0, "ask": 7.5, "ask_size": 8.0, "iv": 1.9622, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0063, "vega": 0.0024, "theta": -0.0017, "rho": 0.0017, "theo": 5.4141, "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": 5.25}, {"option": "EBS270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 704.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0057, "vega": 0.0025, "theta": -0.0022, "rho": -0.0016, "theo": 0.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EBS270319C00002000", "bid": 2.0, "bid_size": 56.0, "ask": 6.5, "ask_size": 32.0, "iv": 1.2066, "open_interest": 8.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.0174, "vega": 0.0044, "theta": -0.0021, "rho": 0.004, "theo": 4.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-05T12:58:11", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "EBS270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 741.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0165, "vega": 0.0045, "theta": -0.0026, "rho": -0.0024, "theo": 0.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EBS270319C00003000", "bid": 1.0, "bid_size": 57.0, "ask": 5.8, "ask_size": 41.0, "iv": 1.1042, "open_interest": 2.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0348, "vega": 0.0066, "theta": -0.0024, "rho": 0.0064, "theo": 3.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-06T11:41:52", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "EBS270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 30.0, "iv": 1.4835, "open_interest": 0.0, "volume": 0.0, "delta": -0.0938, "gamma": 0.0336, "vega": 0.0066, "theta": -0.0028, "rho": -0.0034, "theo": 0.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EBS270319C00004000", "bid": 0.15, "bid_size": 680.0, "ask": 4.9, "ask_size": 62.0, "iv": 0.8877, "open_interest": 37.0, "volume": 4.0, "delta": 0.8389, "gamma": 0.0618, "vega": 0.0093, "theta": -0.0027, "rho": 0.0085, "theo": 2.6087, "change": -0.05, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-10-22T09:46:24", "percent_change": -1.96079, "prev_day_close": 2.52500005066395}, {"option": "EBS270319P00004000", "bid": 0.05, "bid_size": 13.0, "ask": 4.2, "ask_size": 664.0, "iv": 2.7869, "open_interest": 21.0, "volume": 0.0, "delta": -0.1522, "gamma": 0.0606, "vega": 0.0093, "theta": -0.003, "rho": -0.0051, "theo": 0.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-08-17T13:39:08", "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "EBS270319C00005000", "bid": 0.1, "bid_size": 807.0, "ask": 4.9, "ask_size": 204.0, "iv": 1.3551, "open_interest": 218.0, "volume": 0.0, "delta": 0.7439, "gamma": 0.0964, "vega": 0.0124, "theta": -0.0032, "rho": 0.0097, "theo": 1.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-06T09:30:03", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "EBS270319P00005000", "bid": 0.3, "bid_size": 23.0, "ask": 1.05, "ask_size": 14.0, "iv": 0.8543, "open_interest": 1.0, "volume": 0.0, "delta": -0.2462, "gamma": 0.0959, "vega": 0.0124, "theta": -0.0034, "rho": -0.0079, "theo": 0.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-15T14:13:46", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "EBS270319C00006000", "bid": 1.05, "bid_size": 7.0, "ask": 1.65, "ask_size": 2.0, "iv": 0.8201, "open_interest": 12.0, "volume": 0.0, "delta": 0.6198, "gamma": 0.1223, "vega": 0.0148, "theta": -0.0037, "rho": 0.0094, "theo": 1.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-28T14:50:11", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "EBS270319P00006000", "bid": 0.75, "bid_size": 7.0, "ask": 1.45, "ask_size": 2.0, "iv": 0.7963, "open_interest": 29.0, "volume": 0.0, "delta": -0.3703, "gamma": 0.123, "vega": 0.0148, "theta": -0.0038, "rho": -0.0117, "theo": 1.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-19T10:48:58", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "EBS270319C00007000", "bid": 0.75, "bid_size": 8.0, "ask": 1.5, "ask_size": 6.0, "iv": 0.9074, "open_interest": 62.0, "volume": 0.0, "delta": 0.4999, "gamma": 0.1281, "vega": 0.0156, "theta": -0.004, "rho": 0.0082, "theo": 0.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-19T09:54:08", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "EBS270319P00007000", "bid": 1.3, "bid_size": 13.0, "ask": 1.9, "ask_size": 6.0, "iv": 0.7163, "open_interest": 4.0, "volume": 0.0, "delta": -0.4914, "gamma": 0.13, "vega": 0.0155, "theta": -0.0039, "rho": -0.0154, "theo": 1.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-14T13:43:52", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "EBS270319C00008000", "bid": 0.35, "bid_size": 7.0, "ask": 1.2, "ask_size": 8.0, "iv": 0.8531, "open_interest": 49.0, "volume": 0.0, "delta": 0.403, "gamma": 0.1211, "vega": 0.0151, "theta": -0.004, "rho": 0.0069, "theo": 0.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-10-20T13:16:54", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "EBS270319P00008000", "bid": 0.2, "bid_size": 737.0, "ask": 4.9, "ask_size": 86.0, "iv": 0.863, "open_interest": 0.0, "volume": 0.0, "delta": -0.5904, "gamma": 0.1243, "vega": 0.0151, "theta": -0.0038, "rho": -0.0184, "theo": 2.453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "EBS270319C00009000", "bid": 0.15, "bid_size": 37.0, "ask": 1.05, "ask_size": 20.0, "iv": 0.868, "open_interest": 12.0, "volume": 0.0, "delta": 0.3285, "gamma": 0.1097, "vega": 0.0142, "theta": -0.0039, "rho": 0.0058, "theo": 0.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-10-21T15:26:05", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "EBS270319P00009000", "bid": 0.8, "bid_size": 67.0, "ask": 5.5, "ask_size": 45.0, "iv": 0.7224, "open_interest": 0.0, "volume": 0.0, "delta": -0.6673, "gamma": 0.114, "vega": 0.014, "theta": -0.0036, "rho": -0.0208, "theo": 3.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000000596046}, {"option": "EBS270319C00010000", "bid": 0.1, "bid_size": 166.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.7004, "open_interest": 191.0, "volume": 2.0, "delta": 0.2712, "gamma": 0.0977, "vega": 0.013, "theta": -0.0036, "rho": 0.0048, "theo": 0.4276, "change": -0.075, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T13:52:49", "percent_change": -20.0, "prev_day_close": 0.350000008940697}, {"option": "EBS270319P00010000", "bid": 1.7, "bid_size": 108.0, "ask": 6.5, "ask_size": 58.0, "iv": 0.7924, "open_interest": 75.0, "volume": 0.0, "delta": -0.7274, "gamma": 0.1031, "vega": 0.0127, "theta": -0.0033, "rho": -0.0222, "theo": 4.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.82, "last_trade_time": "2026-08-06T11:14:14", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "EBS270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 54.0, "iv": 1.1219, "open_interest": 13.0, "volume": 0.0, "delta": 0.2266, "gamma": 0.0865, "vega": 0.0118, "theta": -0.0034, "rho": 0.0041, "theo": 0.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-19T13:19:35", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "EBS270319P00011000", "bid": 2.5, "bid_size": 53.0, "ask": 7.4, "ask_size": 46.0, "iv": 0.743, "open_interest": 0.0, "volume": 0.0, "delta": -0.775, "gamma": 0.093, "vega": 0.0114, "theta": -0.0029, "rho": -0.023, "theo": 5.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "EBS270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2.0, "iv": 0.949, "open_interest": 53.0, "volume": 0.0, "delta": 0.1912, "gamma": 0.0765, "vega": 0.0107, "theta": -0.0031, "rho": 0.0035, "theo": 0.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-16T10:31:02", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "EBS270319P00012000", "bid": 3.5, "bid_size": 57.0, "ask": 8.4, "ask_size": 22.0, "iv": 0.8222, "open_interest": 0.0, "volume": 0.0, "delta": -0.8135, "gamma": 0.084, "vega": 0.0101, "theta": -0.0026, "rho": -0.0232, "theo": 6.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "EBS270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 46.0, "iv": 1.2005, "open_interest": 0.0, "volume": 0.0, "delta": 0.1628, "gamma": 0.0678, "vega": 0.0096, "theta": -0.0029, "rho": 0.003, "theo": 0.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EBS270319P00013000", "bid": 4.5, "bid_size": 57.0, "ask": 9.4, "ask_size": 24.0, "iv": 0.8937, "open_interest": 0.0, "volume": 0.0, "delta": -0.8452, "gamma": 0.0763, "vega": 0.0089, "theta": -0.0022, "rho": -0.0233, "theo": 6.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "EBS270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 86.0, "iv": 2.5146, "open_interest": 4.0, "volume": 0.0, "delta": 0.1397, "gamma": 0.0602, "vega": 0.0087, "theta": -0.0026, "rho": 0.0026, "theo": 0.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T14:20:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EBS270319P00014000", "bid": 5.5, "bid_size": 56.0, "ask": 10.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8718, "gamma": 0.0698, "vega": 0.0077, "theta": -0.0019, "rho": -0.0221, "theo": 7.9216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "EBS270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 86.0, "iv": 2.575, "open_interest": 0.0, "volume": 0.0, "delta": 0.1207, "gamma": 0.0536, "vega": 0.0078, "theta": -0.0024, "rho": 0.0022, "theo": 0.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EBS270319P00015000", "bid": 6.5, "bid_size": 56.0, "ask": 11.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.0643, "vega": 0.0067, "theta": -0.0016, "rho": -0.0211, "theo": 8.8895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "EBS270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 1.2045, "open_interest": 5.0, "volume": 0.0, "delta": 0.1049, "gamma": 0.0478, "vega": 0.0071, "theta": -0.0022, "rho": 0.002, "theo": 0.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-31T14:20:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EBS270319P00016000", "bid": 9.1, "bid_size": 6.0, "ask": 10.6, "ask_size": 6.0, "iv": 0.922, "open_interest": 0.0, "volume": 0.0, "delta": -0.914, "gamma": 0.0596, "vega": 0.0056, "theta": -0.0013, "rho": -0.0193, "theo": 9.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "EBS270617C00001000", "bid": 3.0, "bid_size": 20.0, "ask": 7.5, "ask_size": 6.0, "iv": 1.6521, "open_interest": 0.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0047, "vega": 0.003, "theta": -0.0013, "rho": 0.0018, "theo": 5.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "EBS270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 689.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0041, "vega": 0.003, "theta": -0.0017, "rho": -0.0035, "theo": 0.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "EBS270617C00002000", "bid": 2.0, "bid_size": 56.0, "ask": 6.8, "ask_size": 25.0, "iv": 1.3359, "open_interest": 0.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.0151, "vega": 0.0062, "theta": -0.0019, "rho": 0.0052, "theo": 4.654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "EBS270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 689.0, "iv": 6.8594, "open_interest": 0.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0141, "vega": 0.0063, "theta": -0.0023, "rho": -0.0053, "theo": 0.5105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "EBS270617C00003000", "bid": 1.25, "bid_size": 55.0, "ask": 5.9, "ask_size": 33.0, "iv": 1.1083, "open_interest": 0.0, "volume": 0.0, "delta": 0.8802, "gamma": 0.0304, "vega": 0.0092, "theta": -0.0021, "rho": 0.0088, "theo": 3.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "EBS270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 14.0, "iv": 1.2034, "open_interest": 0.0, "volume": 0.0, "delta": -0.1078, "gamma": 0.0291, "vega": 0.0092, "theta": -0.0024, "rho": -0.0072, "theo": 0.5592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EBS270617C00004000", "bid": 2.6, "bid_size": 31.0, "ask": 3.0, "ask_size": 37.0, "iv": 0.9445, "open_interest": 7.0, "volume": 1.0, "delta": 0.8194, "gamma": 0.0513, "vega": 0.0124, "theta": -0.0023, "rho": 0.0117, "theo": 2.8619, "change": -0.175, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-22T13:43:42", "percent_change": -5.88235, "prev_day_close": 2.79999995231628}, {"option": "EBS270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 661.0, "iv": 2.1919, "open_interest": 0.0, "volume": 0.0, "delta": -0.167, "gamma": 0.0502, "vega": 0.0124, "theta": -0.0025, "rho": -0.0099, "theo": 0.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "EBS270617C00005000", "bid": 0.1, "bid_size": 697.0, "ask": 4.9, "ask_size": 53.0, "iv": 1.0788, "open_interest": 0.0, "volume": 0.0, "delta": 0.7362, "gamma": 0.0751, "vega": 0.0157, "theta": -0.0026, "rho": 0.0135, "theo": 2.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "EBS270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 28.0, "iv": 0.8381, "open_interest": 0.0, "volume": 0.0, "delta": -0.2492, "gamma": 0.0747, "vega": 0.0157, "theta": -0.0027, "rho": -0.014, "theo": 0.9395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "EBS270617C00006000", "bid": 0.2, "bid_size": 728.0, "ask": 4.9, "ask_size": 137.0, "iv": 1.3293, "open_interest": 100.0, "volume": 0.0, "delta": 0.6375, "gamma": 0.0933, "vega": 0.0182, "theta": -0.0028, "rho": 0.0136, "theo": 1.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-20T13:16:54", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "EBS270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 86.0, "iv": 1.4014, "open_interest": 1.0, "volume": 0.0, "delta": -0.348, "gamma": 0.0942, "vega": 0.0182, "theta": -0.0029, "rho": -0.019, "theo": 1.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-10-20T09:44:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EBS270617C00007000", "bid": 0.05, "bid_size": 755.0, "ask": 4.9, "ask_size": 86.0, "iv": 1.4435, "open_interest": 0.0, "volume": 0.0, "delta": 0.5422, "gamma": 0.1008, "vega": 0.0194, "theta": -0.003, "rho": 0.0127, "theo": 1.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "EBS270617P00007000", "bid": 0.1, "bid_size": 758.0, "ask": 4.9, "ask_size": 86.0, "iv": 1.0388, "open_interest": 0.0, "volume": 0.0, "delta": -0.4449, "gamma": 0.1031, "vega": 0.0194, "theta": -0.003, "rho": -0.0241, "theo": 1.9874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "EBS270617C00008000", "bid": 0.05, "bid_size": 9.0, "ask": 4.9, "ask_size": 86.0, "iv": 1.5678, "open_interest": 0.0, "volume": 0.0, "delta": 0.461, "gamma": 0.1002, "vega": 0.0195, "theta": -0.0031, "rho": 0.0113, "theo": 0.9752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "EBS270617P00008000", "bid": 0.3, "bid_size": 307.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.7177, "open_interest": 0.0, "volume": 0.0, "delta": -0.5285, "gamma": 0.104, "vega": 0.0195, "theta": -0.003, "rho": -0.0285, "theo": 2.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "EBS270617C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 86.0, "iv": 1.6556, "open_interest": 0.0, "volume": 0.0, "delta": 0.395, "gamma": 0.0956, "vega": 0.019, "theta": -0.0031, "rho": 0.01, "theo": 0.7965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EBS270617P00009000", "bid": 1.1, "bid_size": 55.0, "ask": 5.9, "ask_size": 85.0, "iv": 0.7802, "open_interest": 0.0, "volume": 0.0, "delta": -0.5976, "gamma": 0.1008, "vega": 0.0188, "theta": -0.0029, "rho": -0.0321, "theo": 3.5219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000005960464}, {"option": "EBS270617C00010000", "bid": 0.05, "bid_size": 26.0, "ask": 1.4, "ask_size": 38.0, "iv": 0.8407, "open_interest": 4.0, "volume": 0.0, "delta": 0.3416, "gamma": 0.0894, "vega": 0.0181, "theta": -0.003, "rho": 0.0089, "theo": 0.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-10-21T14:37:25", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "EBS270617P00010000", "bid": 2.0, "bid_size": 53.0, "ask": 6.5, "ask_size": 31.0, "iv": 0.735, "open_interest": 0.0, "volume": 0.0, "delta": -0.6546, "gamma": 0.096, "vega": 0.0178, "theta": -0.0027, "rho": -0.0345, "theo": 4.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "EBS270617C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 86.0, "iv": 1.8163, "open_interest": 0.0, "volume": 0.0, "delta": 0.298, "gamma": 0.0829, "vega": 0.0171, "theta": -0.0029, "rho": 0.0079, "theo": 0.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EBS270617P00011000", "bid": 2.7, "bid_size": 55.0, "ask": 7.5, "ask_size": 27.0, "iv": 0.7194, "open_interest": 0.0, "volume": 0.0, "delta": -0.702, "gamma": 0.0909, "vega": 0.0166, "theta": -0.0026, "rho": -0.036, "theo": 5.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "EBS270617C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 86.0, "iv": 1.3363, "open_interest": 0.0, "volume": 0.0, "delta": 0.262, "gamma": 0.0766, "vega": 0.0161, "theta": -0.0028, "rho": 0.007, "theo": 0.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "EBS270617P00012000", "bid": 3.7, "bid_size": 55.0, "ask": 8.5, "ask_size": 27.0, "iv": 0.7884, "open_interest": 0.0, "volume": 0.0, "delta": -0.742, "gamma": 0.0859, "vega": 0.0154, "theta": -0.0024, "rho": -0.0374, "theo": 6.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000002384186}, {"option": "EBS270617C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 56.0, "iv": 1.1605, "open_interest": 0.0, "volume": 0.0, "delta": 0.2319, "gamma": 0.0707, "vega": 0.0151, "theta": -0.0026, "rho": 0.0063, "theo": 0.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "EBS270617P00013000", "bid": 4.6, "bid_size": 53.0, "ask": 9.5, "ask_size": 31.0, "iv": 0.8139, "open_interest": 0.0, "volume": 0.0, "delta": -0.7764, "gamma": 0.0812, "vega": 0.0141, "theta": -0.0022, "rho": -0.0373, "theo": 7.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "EBS270617C00014000", "bid": 0.05, "bid_size": 205.0, "ask": 1.25, "ask_size": 9.0, "iv": 1.0439, "open_interest": 0.0, "volume": 0.0, "delta": 0.2065, "gamma": 0.0652, "vega": 0.0141, "theta": -0.0025, "rho": 0.0056, "theo": 0.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "EBS270617P00014000", "bid": 5.6, "bid_size": 55.0, "ask": 10.4, "ask_size": 18.0, "iv": 0.8298, "open_interest": 0.0, "volume": 0.0, "delta": -0.8063, "gamma": 0.0772, "vega": 0.0129, "theta": -0.002, "rho": -0.0368, "theo": 8.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}], "symbol": "EBS", "security_type": "stock", "exchange_id": 3, "current_price": 6.23, "price_change": 0.0, "price_change_percent": 0.0, "bid": 6.15, "ask": 6.5, "bid_size": 1200, "ask_size": 100, "open": 6.2, "high": 6.36, "low": 6.09, "close": 6.23, "prev_day_close": 6.23, "volume": 838387, "iv30": 91.893, "iv30_change": -0.415, "iv30_change_percent": -0.4496, "seqno": 37790285697, "last_trade_time": "2026-10-22T15:59:59", "tick": "up"}, "symbol": "EBS"}