{"timestamp": "2026-10-23 03:50:17", "data": {"options": [{"option": "ELDN261120C00000500", "bid": 1.25, "bid_size": 62.0, "ask": 2.25, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.025, "vega": 0.0005, "theta": -0.0027, "rho": 0.0003, "theo": 1.8616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "ELDN261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 668.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0251, "vega": 0.0005, "theta": -0.0035, "rho": -0.0001, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 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": "ELDN261120C00001000", "bid": 0.8, "bid_size": 138.0, "ask": 1.8, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9259, "gamma": 0.0762, "vega": 0.0009, "theta": -0.0041, "rho": 0.0006, "theo": 1.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "ELDN261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 668.0, "iv": 6.7008, "open_interest": 0.0, "volume": 0.0, "delta": -0.0763, "gamma": 0.0763, "vega": 0.0009, "theta": -0.0046, "rho": -0.0002, "theo": 0.0935, "change": 0.0, "open": 0.0, "high": 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": "ELDN261120C00001500", "bid": 0.3, "bid_size": 137.0, "ask": 1.3, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8524, "gamma": 0.1767, "vega": 0.0015, "theta": -0.0049, "rho": 0.0009, "theo": 0.941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "ELDN261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 114.0, "iv": 4.2424, "open_interest": 0.0, "volume": 0.0, "delta": -0.15, "gamma": 0.1771, "vega": 0.0015, "theta": -0.0052, "rho": -0.0004, "theo": 0.1355, "change": 0.0, "open": 0.0, "high": 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": "ELDN261120C00002000", "bid": 0.05, "bid_size": 842.0, "ask": 1.0, "ask_size": 96.0, "iv": 1.4607, "open_interest": 0.0, "volume": 0.0, "delta": 0.7136, "gamma": 0.3704, "vega": 0.0022, "theta": -0.0052, "rho": 0.001, "theo": 0.5158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "ELDN261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 161.0, "iv": 2.7246, "open_interest": 0.0, "volume": 0.0, "delta": -0.2894, "gamma": 0.3718, "vega": 0.0022, "theta": -0.0054, "rho": -0.0007, "theo": 0.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ELDN261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.6664, "open_interest": 2989.0, "volume": 71.0, "delta": 0.4584, "gamma": 0.5689, "vega": 0.0026, "theta": -0.0047, "rho": 0.0007, "theo": 0.2031, "change": -0.025, "open": 0.25, "high": 0.25, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T12:32:21", "percent_change": -14.2857, "prev_day_close": 0.175000000745058}, {"option": "ELDN261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 289.0, "iv": 0.9954, "open_interest": 366.0, "volume": 0.0, "delta": -0.5465, "gamma": 0.5738, "vega": 0.0026, "theta": -0.0047, "rho": -0.0011, "theo": 0.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-20T10:21:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ELDN261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 53.0, "iv": 1.583, "open_interest": 3628.0, "volume": 0.0, "delta": 0.0733, "gamma": 0.1315, "vega": 0.0009, "theta": -0.0024, "rho": 0.0001, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T13:41:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ELDN261120P00005000", "bid": 2.3, "bid_size": 57.0, "ask": 3.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.1381, "vega": 0.0008, "theta": -0.0015, "rho": -0.0016, "theo": 2.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-09-01T10:00:14", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "ELDN261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.1689, "open_interest": 1306.0, "volume": 4.0, "delta": 0.0376, "gamma": 0.0621, "vega": 0.0005, "theta": -0.0017, "rho": 0.0001, "theo": 0.0154, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T10:00:02", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "ELDN261120P00007500", "bid": 5.1, "bid_size": 12.0, "ask": 5.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0794, "vega": 0.0004, "theta": 0.0, "rho": -0.0015, "theo": 5.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.24, "last_trade_time": "2026-10-20T10:20:24", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "ELDN261218C00000500", "bid": 1.3, "bid_size": 27.0, "ask": 2.3, "ask_size": 7.0, "iv": 3.0599, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 1.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "ELDN261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 711.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0215, "vega": 0.0004, "theta": -0.0008, "rho": -0.0001, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 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": "ELDN261218C00001000", "bid": 0.8, "bid_size": 77.0, "ask": 1.75, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 1.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ELDN261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 579.0, "iv": 4.6958, "open_interest": 0.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0757, "vega": 0.0009, "theta": -0.0011, "rho": -0.0002, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 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": "ELDN261218C00001500", "bid": 0.3, "bid_size": 76.0, "ask": 1.3, "ask_size": 28.0, "iv": 1.0552, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.1244, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 0.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "ELDN261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 92.0, "iv": 2.3708, "open_interest": 0.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.2245, "vega": 0.0017, "theta": -0.0013, "rho": -0.0005, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 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": "ELDN261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 45.0, "iv": 1.2234, "open_interest": 0.0, "volume": 0.0, "delta": 0.8086, "gamma": 1.0842, "vega": 0.0019, "theta": -0.0022, "rho": 0.0006, "theo": 0.3089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "ELDN261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 148.0, "iv": 1.7934, "open_interest": 0.0, "volume": 0.0, "delta": -0.3063, "gamma": 0.6866, "vega": 0.0031, "theta": -0.0014, "rho": -0.0013, "theo": 0.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ELDN261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 48.0, "iv": 1.7323, "open_interest": 0.0, "volume": 0.0, "delta": 0.3166, "gamma": 0.7089, "vega": 0.0031, "theta": -0.0018, "rho": 0.0008, "theo": 0.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ELDN261218P00002500", "bid": 0.05, "bid_size": 779.0, "ask": 0.8, "ask_size": 39.0, "iv": 0.5632, "open_interest": 0.0, "volume": 0.0, "delta": -0.6485, "gamma": 0.5942, "vega": 0.0029, "theta": -0.0014, "rho": -0.0032, "theo": 0.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "ELDN261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 437.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.0864, "gamma": 0.129, "vega": 0.0014, "theta": -0.0016, "rho": 0.0002, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T10:43:11", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ELDN261218P00005000", "bid": 0.6, "bid_size": 65.0, "ask": 5.0, "ask_size": 901.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.845, "gamma": 0.1244, "vega": 0.0014, "theta": -0.0004, "rho": -0.0079, "theo": 2.8684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999999403954}, {"option": "ELDN261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 408.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.059, "gamma": 0.0755, "vega": 0.001, "theta": -0.0015, "rho": 0.0002, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ELDN261218P00007500", "bid": 2.8, "bid_size": 65.0, "ask": 7.5, "ask_size": 901.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8716, "gamma": 0.0747, "vega": 0.001, "theta": 0.0, "rho": -0.0117, "theo": 5.342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ELDN270219C00000500", "bid": 1.3, "bid_size": 137.0, "ask": 2.3, "ask_size": 40.0, "iv": 1.6784, "open_interest": 0.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0285, "vega": 0.001, "theta": -0.001, "rho": 0.0007, "theo": 1.8658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ELDN270219P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 682.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0243, "vega": 0.0011, "theta": -0.0011, "rho": -0.0006, "theo": 0.0984, "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": 0.5}, {"option": "ELDN270219C00001000", "bid": 0.85, "bid_size": 132.0, "ask": 1.85, "ask_size": 37.0, "iv": 1.346, "open_interest": 0.0, "volume": 0.0, "delta": 0.8984, "gamma": 0.0765, "vega": 0.0021, "theta": -0.0014, "rho": 0.0015, "theo": 1.428, "change": 0.0, "open": 0.0, "high": 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": "ELDN270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 105.0, "iv": 3.1806, "open_interest": 0.0, "volume": 0.0, "delta": -0.091, "gamma": 0.0705, "vega": 0.0022, "theta": -0.0015, "rho": -0.0012, "theo": 0.1615, "change": 0.0, "open": 0.0, "high": 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": "ELDN270219C00001500", "bid": 0.4, "bid_size": 141.0, "ask": 1.4, "ask_size": 37.0, "iv": 0.969, "open_interest": 0.0, "volume": 0.0, "delta": 0.8144, "gamma": 0.1534, "vega": 0.0033, "theta": -0.0017, "rho": 0.0022, "theo": 1.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "ELDN270219P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 109.0, "iv": 2.0072, "open_interest": 0.0, "volume": 0.0, "delta": -0.1721, "gamma": 0.1461, "vega": 0.0033, "theta": -0.0018, "rho": -0.002, "theo": 0.2408, "change": 0.0, "open": 0.0, "high": 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": "ELDN270219C00002000", "bid": 0.05, "bid_size": 1238.0, "ask": 1.05, "ask_size": 181.0, "iv": 0.8356, "open_interest": 0.0, "volume": 0.0, "delta": 0.6866, "gamma": 0.2585, "vega": 0.0045, "theta": -0.0019, "rho": 0.0026, "theo": 0.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "ELDN270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 138.0, "iv": 1.328, "open_interest": 0.0, "volume": 0.0, "delta": -0.2967, "gamma": 0.2512, "vega": 0.0045, "theta": -0.0019, "rho": -0.0032, "theo": 0.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ELDN270219C00002500", "bid": 0.15, "bid_size": 47.0, "ask": 0.5, "ask_size": 145.0, "iv": 0.8009, "open_interest": 218.0, "volume": 1.0, "delta": 0.5188, "gamma": 0.338, "vega": 0.0051, "theta": -0.0018, "rho": 0.0024, "theo": 0.3679, "change": -0.235, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-22T11:53:13", "percent_change": -40.8696, "prev_day_close": 0.575000002980232}, {"option": "ELDN270219P00002500", "bid": 0.1, "bid_size": 331.0, "ask": 1.0, "ask_size": 59.0, "iv": 0.8008, "open_interest": 1.0, "volume": 0.0, "delta": -0.4615, "gamma": 0.3334, "vega": 0.0051, "theta": -0.0018, "rho": -0.005, "theo": 0.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-03T09:30:16", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "ELDN270219C00005000", "bid": 0.05, "bid_size": 10.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.0132, "open_interest": 1891.0, "volume": 4.0, "delta": 0.1532, "gamma": 0.1695, "vega": 0.0031, "theta": -0.0013, "rho": 0.0008, "theo": 0.084, "change": 0.005, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-22T10:00:02", "percent_change": 6.66667, "prev_day_close": 0.0750000011175871}, {"option": "ELDN270219P00005000", "bid": 2.3, "bid_size": 62.0, "ask": 3.3, "ask_size": 33.0, "iv": 1.0912, "open_interest": 27.0, "volume": 0.0, "delta": -0.8331, "gamma": 0.1821, "vega": 0.0031, "theta": -0.0009, "rho": -0.0091, "theo": 2.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-09-10T09:30:00", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "ELDN270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 480.0, "iv": 2.3654, "open_interest": 336.0, "volume": 0.0, "delta": 0.0882, "gamma": 0.0976, "vega": 0.0021, "theta": -0.001, "rho": 0.0005, "theo": 0.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-07T11:36:32", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ELDN270219P00007500", "bid": 4.8, "bid_size": 62.0, "ask": 5.8, "ask_size": 33.0, "iv": 1.4797, "open_interest": 0.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.1205, "vega": 0.0019, "theta": -0.0003, "rho": -0.0088, "theo": 5.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-07-31T10:34:33", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "ELDN270521C00000500", "bid": 1.2, "bid_size": 1.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0243, "vega": 0.0015, "theta": -0.0005, "rho": 0.0012, "theo": 1.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ELDN270521P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0225, "vega": 0.0015, "theta": -0.0007, "rho": -0.0011, "theo": 0.1261, "change": 0.0, "open": 0.0, "high": 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": "ELDN270521C00001000", "bid": 0.85, "bid_size": 73.0, "ask": 1.85, "ask_size": 28.0, "iv": 0.9343, "open_interest": 1.0, "volume": 0.0, "delta": 0.8968, "gamma": 0.0648, "vega": 0.0029, "theta": -0.0009, "rho": 0.0026, "theo": 1.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-20T11:00:06", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ELDN270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 810.0, "iv": 2.5249, "open_interest": 0.0, "volume": 0.0, "delta": -0.0942, "gamma": 0.063, "vega": 0.0029, "theta": -0.001, "rho": -0.0022, "theo": 0.2142, "change": 0.0, "open": 0.0, "high": 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": "ELDN270521C00001500", "bid": 0.5, "bid_size": 69.0, "ask": 1.5, "ask_size": 31.0, "iv": 0.9184, "open_interest": 0.0, "volume": 0.0, "delta": 0.817, "gamma": 0.1223, "vega": 0.0044, "theta": -0.0011, "rho": 0.0037, "theo": 1.1259, "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": 1.02500000596046}, {"option": "ELDN270521P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 92.0, "iv": 1.5995, "open_interest": 0.0, "volume": 0.0, "delta": -0.1727, "gamma": 0.1214, "vega": 0.0045, "theta": -0.0012, "rho": -0.0037, "theo": 0.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ELDN270521C00002000", "bid": 0.2, "bid_size": 629.0, "ask": 1.2, "ask_size": 84.0, "iv": 0.844, "open_interest": 18.0, "volume": 0.0, "delta": 0.7126, "gamma": 0.184, "vega": 0.0058, "theta": -0.0013, "rho": 0.0043, "theo": 0.8123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-16T14:33:49", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ELDN270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 148.0, "iv": 1.0312, "open_interest": 0.0, "volume": 0.0, "delta": -0.277, "gamma": 0.1853, "vega": 0.0058, "theta": -0.0014, "rho": -0.0055, "theo": 0.5025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ELDN270521C00002500", "bid": 0.25, "bid_size": 85.0, "ask": 1.15, "ask_size": 138.0, "iv": 1.135, "open_interest": 106.0, "volume": 1.0, "delta": 0.6037, "gamma": 0.2184, "vega": 0.0066, "theta": -0.0015, "rho": 0.0042, "theo": 0.6054, "change": -0.155, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-22T11:52:20", "percent_change": -22.963, "prev_day_close": 0.675000011920929}, {"option": "ELDN270521P00002500", "bid": 0.2, "bid_size": 445.0, "ask": 1.2, "ask_size": 56.0, "iv": 0.8615, "open_interest": 0.0, "volume": 0.0, "delta": -0.3873, "gamma": 0.2226, "vega": 0.0066, "theta": -0.0015, "rho": -0.0077, "theo": 0.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ELDN270521C00005000", "bid": 0.1, "bid_size": 40.0, "ask": 0.95, "ask_size": 184.0, "iv": 1.5844, "open_interest": 61.0, "volume": 0.0, "delta": 0.3631, "gamma": 0.171, "vega": 0.0065, "theta": -0.0018, "rho": 0.0027, "theo": 0.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T13:18:40", "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "ELDN270521P00005000", "bid": 2.5, "bid_size": 13.0, "ask": 3.5, "ask_size": 39.0, "iv": 1.2592, "open_interest": 0.0, "volume": 0.0, "delta": -0.6398, "gamma": 0.1854, "vega": 0.0063, "theta": -0.0016, "rho": -0.0149, "theo": 2.9843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "ELDN270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 94.0, "iv": 1.726, "open_interest": 2.0, "volume": 0.0, "delta": 0.2944, "gamma": 0.1361, "vega": 0.0059, "theta": -0.002, "rho": 0.0022, "theo": 0.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T11:11:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ELDN270521P00007500", "bid": 4.9, "bid_size": 5.0, "ask": 5.9, "ask_size": 34.0, "iv": 1.4211, "open_interest": 0.0, "volume": 0.0, "delta": -0.7202, "gamma": 0.1573, "vega": 0.0056, "theta": -0.0015, "rho": -0.0189, "theo": 5.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000019073486}], "symbol": "ELDN", "security_type": "stock", "exchange_id": 2, "current_price": 2.285, "price_change": 0.04, "price_change_percent": 1.7391, "bid": 2.15, "ask": 2.42, "bid_size": 1000, "ask_size": 100, "open": 2.26, "high": 2.32, "low": 2.225, "close": 2.3, "prev_day_close": 2.3, "volume": 526699, "iv30": 122.005, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150504641, "last_trade_time": "2026-10-22T15:59:59", "tick": "up"}, "symbol": "ELDN"}