{"timestamp": "2026-11-10 02:00:31", "data": {"options": [{"option": "EOSE261113C00000500", "bid": 1.32, "bid_size": 83.0, "ask": 1.43, "ask_size": 77.0, "iv": 0.0, "open_interest": 63.0, "volume": 49.0, "delta": 0.9981, "gamma": 0.0099, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 1.3753, "change": 0.14, "open": 1.35, "high": 1.46, "low": 1.34, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-11-09T14:34:12", "percent_change": 11.4754, "prev_day_close": 1.22000002861023}, {"option": "EOSE261113P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 6.2624, "open_interest": 1.0, "volume": 32.0, "delta": -0.0035, "gamma": 0.0104, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 0.0012, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:23:11", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "EOSE261113C00001000", "bid": 0.81, "bid_size": 43.0, "ask": 1.0, "ask_size": 67.0, "iv": 4.7493, "open_interest": 4.0, "volume": 10.0, "delta": 0.9892, "gamma": 0.0663, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 0.8763, "change": 0.15, "open": 0.93, "high": 0.93, "low": 0.86, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:59:53", "percent_change": 20.0, "prev_day_close": 0.75}, {"option": "EOSE261113P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 29.0, "iv": 3.1528, "open_interest": 21.0, "volume": 1.0, "delta": -0.0139, "gamma": 0.0616, "vega": 0.0001, "theta": -0.0019, "rho": 0.0, "theo": 0.003, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:30:15", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "EOSE261113C00001500", "bid": 0.27, "bid_size": 1535.0, "ask": 0.44, "ask_size": 484.0, "iv": 0.0, "open_interest": 2179.0, "volume": 90.0, "delta": 0.9232, "gamma": 0.4846, "vega": 0.0003, "theta": -0.0055, "rho": 0.0001, "theo": 0.3842, "change": 0.075, "open": 0.26, "high": 0.44, "low": 0.23, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:31:06", "percent_change": 23.0769, "prev_day_close": 0.325000002980232}, {"option": "EOSE261113P00001500", "bid": 0.01, "bid_size": 72.0, "ask": 0.02, "ask_size": 150.0, "iv": 1.6841, "open_interest": 995.0, "volume": 576.0, "delta": -0.081, "gamma": 0.4766, "vega": 0.0003, "theta": -0.0054, "rho": 0.0, "theo": 0.0121, "change": -0.015, "open": 0.03, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:41:51", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "EOSE261113C00002000", "bid": 0.06, "bid_size": 22.0, "ask": 0.07, "ask_size": 96.0, "iv": 1.4665, "open_interest": 4967.0, "volume": 7067.0, "delta": 0.3527, "gamma": 1.3472, "vega": 0.0007, "theta": -0.0135, "rho": 0.0001, "theo": 0.0601, "change": -0.005, "open": 0.07, "high": 0.1, "low": 0.02, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:58:42", "percent_change": -6.66667, "prev_day_close": 0.0749999992549419}, {"option": "EOSE261113P00002000", "bid": 0.17, "bid_size": 6.0, "ask": 0.26, "ask_size": 524.0, "iv": 1.4686, "open_interest": 1837.0, "volume": 103.0, "delta": -0.6459, "gamma": 1.3358, "vega": 0.0007, "theta": -0.0133, "rho": -0.0002, "theo": 0.19, "change": -0.065, "open": 0.31, "high": 0.36, "low": 0.16, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T14:49:03", "percent_change": -22.0339, "prev_day_close": 0.295000001788139}, {"option": "EOSE261113C00002500", "bid": 0.01, "bid_size": 22.0, "ask": 0.02, "ask_size": 89.0, "iv": 1.9362, "open_interest": 7032.0, "volume": 1634.0, "delta": 0.1063, "gamma": 0.4558, "vega": 0.0004, "theta": -0.0084, "rho": 0.0, "theo": 0.0183, "change": -0.015, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:24:34", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "EOSE261113P00002500", "bid": 0.55, "bid_size": 1102.0, "ask": 0.76, "ask_size": 1125.0, "iv": 2.2144, "open_interest": 485.0, "volume": 2.0, "delta": -0.8904, "gamma": 0.4544, "vega": 0.0004, "theta": -0.0083, "rho": -0.0004, "theo": 0.648, "change": -0.09, "open": 0.65, "high": 0.65, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T13:11:44", "percent_change": -12.5, "prev_day_close": 0.719999998807907}, {"option": "EOSE261113C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 50.0, "iv": 2.2772, "open_interest": 1696.0, "volume": 19.0, "delta": 0.0484, "gamma": 0.2024, "vega": 0.0002, "theta": -0.0051, "rho": 0.0, "theo": 0.0087, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:15:48", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "EOSE261113P00003000", "bid": 0.95, "bid_size": 1100.0, "ask": 1.29, "ask_size": 966.0, "iv": 0.0, "open_interest": 133.0, "volume": 8.0, "delta": -0.9481, "gamma": 0.202, "vega": 0.0002, "theta": -0.0049, "rho": -0.0005, "theo": 1.1381, "change": -0.1, "open": 1.28, "high": 1.29, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T14:36:47", "percent_change": -8.19672, "prev_day_close": 1.21999996900558}, {"option": "EOSE261113C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 103.0, "iv": 2.8602, "open_interest": 513.0, "volume": 1.0, "delta": 0.0267, "gamma": 0.1086, "vega": 0.0001, "theta": -0.0033, "rho": 0.0, "theo": 0.0049, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:45:31", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "EOSE261113P00003500", "bid": 1.53, "bid_size": 905.0, "ask": 1.81, "ask_size": 884.0, "iv": 4.2638, "open_interest": 194.0, "volume": 14.0, "delta": -0.9698, "gamma": 0.1085, "vega": 0.0001, "theta": -0.0031, "rho": -0.0006, "theo": 1.634, "change": -0.045, "open": 1.83, "high": 1.83, "low": 1.66, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-11-09T12:49:26", "percent_change": -2.6393, "prev_day_close": 1.7049999833107}, {"option": "EOSE261113C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 3.3451, "open_interest": 564.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0653, "vega": 0.0001, "theta": -0.0022, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:50:28", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "EOSE261113P00004000", "bid": 2.02, "bid_size": 915.0, "ask": 2.34, "ask_size": 935.0, "iv": 5.1387, "open_interest": 163.0, "volume": 5.0, "delta": -0.9801, "gamma": 0.0653, "vega": 0.0001, "theta": -0.002, "rho": -0.0006, "theo": 2.1318, "change": -0.11, "open": 2.12, "high": 2.15, "low": 2.12, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-11-09T15:35:40", "percent_change": -4.93274, "prev_day_close": 2.23000001907349}, {"option": "EOSE261113C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 3025.0, "iv": 6.1087, "open_interest": 487.0, "volume": 3.0, "delta": 0.0108, "gamma": 0.0424, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 0.0021, "change": 0.02, "open": 0.08, "high": 0.08, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:52:41", "percent_change": 200.0, "prev_day_close": 0.00999999977648258}, {"option": "EOSE261113P00004500", "bid": 2.43, "bid_size": 156.0, "ask": 2.72, "ask_size": 7.0, "iv": 0.0, "open_interest": 4.0, "volume": 7.0, "delta": -0.9857, "gamma": 0.0425, "vega": 0.0, "theta": -0.0012, "rho": -0.0007, "theo": 2.6304, "change": -0.155, "open": 2.73, "high": 2.73, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T12:46:56", "percent_change": -5.73013, "prev_day_close": 2.70500004291534}, {"option": "EOSE261113C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 4.1208, "open_interest": 45.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0291, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T11:17:50", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "EOSE261113P00005000", "bid": 2.96, "bid_size": 133.0, "ask": 3.25, "ask_size": 14.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0293, "vega": 0.0, "theta": -0.0008, "rho": -0.0008, "theo": 3.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-11-05T15:49:16", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "EOSE261113C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1813.0, "iv": 6.029, "open_interest": 26.0, "volume": 16.0, "delta": 0.0054, "gamma": 0.0208, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0011, "change": 0.02, "open": 0.07, "high": 0.09, "low": 0.01, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:59:07", "percent_change": 50.0, "prev_day_close": 0.0399999991059303}, {"option": "EOSE261113P00005500", "bid": 3.5, "bid_size": 110.0, "ask": 3.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0211, "vega": 0.0, "theta": -0.0004, "rho": -0.0008, "theo": 3.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.56, "last_trade_time": "2026-11-05T10:24:11", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "EOSE261113C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 4.7293, "open_interest": 38.0, "volume": 2.0, "delta": 0.004, "gamma": 0.0153, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:25:24", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "EOSE261113P00006000", "bid": 3.9, "bid_size": 168.0, "ask": 4.35, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0159, "vega": 0.0, "theta": -0.0002, "rho": -0.0009, "theo": 4.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.17, "last_trade_time": "2026-11-06T10:09:54", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "EOSE261120C00000500", "bid": 1.18, "bid_size": 869.0, "ask": 1.58, "ask_size": 52.0, "iv": 4.1582, "open_interest": 52.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0256, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 1.377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-11-06T10:04:47", "percent_change": 0.0, "prev_day_close": 1.29000002145767}, {"option": "EOSE261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 76.0, "iv": 4.2546, "open_interest": 25.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0217, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-11T15:52:53", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "EOSE261120C00001000", "bid": 0.67, "bid_size": 1928.0, "ask": 1.07, "ask_size": 1586.0, "iv": 0.0, "open_interest": 191.0, "volume": 7.0, "delta": 0.9664, "gamma": 0.1139, "vega": 0.0002, "theta": -0.0025, "rho": 0.0001, "theo": 0.8824, "change": 0.125, "open": 0.93, "high": 0.95, "low": 0.86, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T13:38:44", "percent_change": 15.1515, "prev_day_close": 0.825000017881394}, {"option": "EOSE261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1639.0, "iv": 2.1599, "open_interest": 4357.0, "volume": 12.0, "delta": -0.0356, "gamma": 0.1074, "vega": 0.0002, "theta": -0.0024, "rho": 0.0, "theo": 0.0116, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:30:07", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "EOSE261120C00001500", "bid": 0.35, "bid_size": 1892.0, "ask": 0.46, "ask_size": 1.0, "iv": 0.8924, "open_interest": 811.0, "volume": 153.0, "delta": 0.8481, "gamma": 0.5262, "vega": 0.0008, "theta": -0.0049, "rho": 0.0003, "theo": 0.4095, "change": 0.08, "open": 0.3, "high": 0.46, "low": 0.28, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:17:58", "percent_change": 21.6216, "prev_day_close": 0.370000004768372}, {"option": "EOSE261120P00001500", "bid": 0.03, "bid_size": 10.0, "ask": 0.04, "ask_size": 68.0, "iv": 1.326, "open_interest": 2371.0, "volume": 528.0, "delta": -0.1526, "gamma": 0.516, "vega": 0.0008, "theta": -0.0048, "rho": -0.0001, "theo": 0.0401, "change": -0.02, "open": 0.08, "high": 0.1, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:57:13", "percent_change": -33.3333, "prev_day_close": 0.0600000005215406}, {"option": "EOSE261120C00002000", "bid": 0.12, "bid_size": 6.0, "ask": 0.14, "ask_size": 14.0, "iv": 1.4096, "open_interest": 7746.0, "volume": 1714.0, "delta": 0.4281, "gamma": 0.9116, "vega": 0.0013, "theta": -0.0078, "rho": 0.0002, "theo": 0.1181, "change": -0.01, "open": 0.11, "high": 0.16, "low": 0.07, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:54:30", "percent_change": -7.69231, "prev_day_close": 0.129999998956919}, {"option": "EOSE261120P00002000", "bid": 0.23, "bid_size": 91.0, "ask": 0.28, "ask_size": 621.0, "iv": 1.3577, "open_interest": 3244.0, "volume": 161.0, "delta": -0.5687, "gamma": 0.9054, "vega": 0.0013, "theta": -0.0077, "rho": -0.0005, "theo": 0.2498, "change": -0.08, "open": 0.4, "high": 0.4, "low": 0.23, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T15:32:43", "percent_change": -23.5294, "prev_day_close": 0.340000003576279}, {"option": "EOSE261120C00002500", "bid": 0.03, "bid_size": 52.0, "ask": 0.04, "ask_size": 260.0, "iv": 1.4744, "open_interest": 2185.0, "volume": 1194.0, "delta": 0.1919, "gamma": 0.5065, "vega": 0.0009, "theta": -0.0066, "rho": 0.0001, "theo": 0.0491, "change": -0.02, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:54:16", "percent_change": -33.3333, "prev_day_close": 0.0600000005215406}, {"option": "EOSE261120P00002500", "bid": 0.61, "bid_size": 1771.0, "ask": 0.73, "ask_size": 1377.0, "iv": 1.5211, "open_interest": 3450.0, "volume": 7.0, "delta": -0.8033, "gamma": 0.5042, "vega": 0.0009, "theta": -0.0065, "rho": -0.0008, "theo": 0.6804, "change": -0.055, "open": 0.78, "high": 0.78, "low": 0.6, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T11:05:42", "percent_change": -7.00637, "prev_day_close": 0.784999996423721}, {"option": "EOSE261120C00003000", "bid": 0.01, "bid_size": 100.0, "ask": 0.03, "ask_size": 257.0, "iv": 1.7868, "open_interest": 10063.0, "volume": 274.0, "delta": 0.1059, "gamma": 0.2907, "vega": 0.0006, "theta": -0.005, "rho": 0.0001, "theo": 0.027, "change": -0.005, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:54:16", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "EOSE261120P00003000", "bid": 1.09, "bid_size": 1134.0, "ask": 1.21, "ask_size": 1249.0, "iv": 1.7754, "open_interest": 8081.0, "volume": 25.0, "delta": -0.8888, "gamma": 0.2898, "vega": 0.0006, "theta": -0.0048, "rho": -0.001, "theo": 1.1576, "change": -0.12, "open": 1.3, "high": 1.3, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T11:01:52", "percent_change": -9.83606, "prev_day_close": 1.21999996900558}, {"option": "EOSE261120C00003500", "bid": 0.01, "bid_size": 11.0, "ask": 0.03, "ask_size": 1106.0, "iv": 2.198, "open_interest": 4280.0, "volume": 49.0, "delta": 0.0662, "gamma": 0.1838, "vega": 0.0004, "theta": -0.0038, "rho": 0.0, "theo": 0.017, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:46:06", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "EOSE261120P00003500", "bid": 1.56, "bid_size": 1605.0, "ask": 1.7, "ask_size": 6.0, "iv": 1.1961, "open_interest": 4401.0, "volume": 5.0, "delta": -0.9284, "gamma": 0.1835, "vega": 0.0004, "theta": -0.0036, "rho": -0.0012, "theo": 1.6468, "change": -0.095, "open": 1.75, "high": 1.75, "low": 1.64, "tick": "no_change", "last_trade_price": 1.64, "last_trade_time": "2026-11-09T15:46:06", "percent_change": -5.4755, "prev_day_close": 1.73500001430511}, {"option": "EOSE261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 41.0, "iv": 2.0233, "open_interest": 10249.0, "volume": 51.0, "delta": 0.0448, "gamma": 0.1247, "vega": 0.0003, "theta": -0.0029, "rho": 0.0, "theo": 0.0115, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:37:30", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "EOSE261120P00004000", "bid": 2.05, "bid_size": 1712.0, "ask": 2.35, "ask_size": 2277.0, "iv": 3.376, "open_interest": 3208.0, "volume": 9.0, "delta": -0.95, "gamma": 0.1249, "vega": 0.0003, "theta": -0.0027, "rho": -0.0013, "theo": 2.1406, "change": -0.095, "open": 2.25, "high": 2.25, "low": 2.14, "tick": "no_change", "last_trade_price": 2.14, "last_trade_time": "2026-11-09T15:35:40", "percent_change": -4.25056, "prev_day_close": 2.23500001430511}, {"option": "EOSE261120C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 3054.0, "iv": 2.6838, "open_interest": 2886.0, "volume": 17.0, "delta": 0.0319, "gamma": 0.089, "vega": 0.0002, "theta": -0.0023, "rho": 0.0, "theo": 0.0082, "change": -0.02, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:35:03", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "EOSE261120P00004500", "bid": 2.5, "bid_size": 2157.0, "ask": 2.72, "ask_size": 1397.0, "iv": 0.0, "open_interest": 481.0, "volume": 7.0, "delta": -0.963, "gamma": 0.0898, "vega": 0.0002, "theta": -0.002, "rho": -0.0014, "theo": 2.6366, "change": -0.095, "open": 2.75, "high": 2.75, "low": 2.61, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-11-09T12:00:12", "percent_change": -3.48624, "prev_day_close": 2.72500002384186}, {"option": "EOSE261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 19.0, "iv": 2.4919, "open_interest": 8091.0, "volume": 1.0, "delta": 0.0236, "gamma": 0.066, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.0061, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T12:19:15", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "EOSE261120P00005000", "bid": 3.05, "bid_size": 1841.0, "ask": 3.2, "ask_size": 1260.0, "iv": 0.0, "open_interest": 5746.0, "volume": 3.0, "delta": -0.9715, "gamma": 0.0674, "vega": 0.0002, "theta": -0.0015, "rho": -0.0014, "theo": 3.1338, "change": -0.075, "open": 3.25, "high": 3.25, "low": 3.15, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T11:41:47", "percent_change": -2.32558, "prev_day_close": 3.22500002384186}, {"option": "EOSE261120C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 2.9516, "open_interest": 7379.0, "volume": 1.0, "delta": 0.018, "gamma": 0.0504, "vega": 0.0001, "theta": -0.0015, "rho": 0.0, "theo": 0.0046, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:21:42", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "EOSE261120P00005500", "bid": 3.55, "bid_size": 232.0, "ask": 3.85, "ask_size": 95.0, "iv": 4.2643, "open_interest": 88.0, "volume": 3.0, "delta": -0.9775, "gamma": 0.0525, "vega": 0.0001, "theta": -0.0012, "rho": -0.0014, "theo": 3.6318, "change": -0.1, "open": 3.75, "high": 3.75, "low": 3.65, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-09T11:40:15", "percent_change": -2.66667, "prev_day_close": 3.75}, {"option": "EOSE261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 2.8595, "open_interest": 34890.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0394, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T11:22:55", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "EOSE261120P00006000", "bid": 3.9, "bid_size": 2615.0, "ask": 4.35, "ask_size": 2182.0, "iv": 0.0, "open_interest": 1286.0, "volume": 7.0, "delta": -0.9818, "gamma": 0.0422, "vega": 0.0001, "theta": -0.0009, "rho": -0.0014, "theo": 4.1302, "change": -0.13, "open": 4.25, "high": 4.25, "low": 4.07, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-11-09T11:21:09", "percent_change": -3.09524, "prev_day_close": 4.20000004768372}, {"option": "EOSE261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 18.0, "iv": 3.4557, "open_interest": 12794.0, "volume": 5.0, "delta": 0.0091, "gamma": 0.0254, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0023, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:44:23", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "EOSE261120P00007000", "bid": 5.0, "bid_size": 2303.0, "ask": 5.35, "ask_size": 2172.0, "iv": 4.4882, "open_interest": 4044.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0293, "vega": 0.0001, "theta": -0.0004, "rho": -0.0012, "theo": 5.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.27, "last_trade_time": "2026-11-05T11:09:47", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "EOSE261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4147.0, "iv": 4.2633, "open_interest": 1633.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0174, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T15:50:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EOSE261120P00008000", "bid": 6.05, "bid_size": 1523.0, "ask": 6.25, "ask_size": 1386.0, "iv": 4.2579, "open_interest": 593.0, "volume": 1.0, "delta": -0.9916, "gamma": 0.0224, "vega": 0.0, "theta": -0.0001, "rho": -0.001, "theo": 6.1267, "change": -0.03, "open": 6.17, "high": 6.17, "low": 6.17, "tick": "down", "last_trade_price": 6.17, "last_trade_time": "2026-11-09T14:13:30", "percent_change": -0.483872, "prev_day_close": 6.20000004768372}, {"option": "EOSE261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 57.0, "iv": 3.9591, "open_interest": 2525.0, "volume": 4.0, "delta": 0.0044, "gamma": 0.0124, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0011, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:54:19", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "EOSE261120P00009000", "bid": 6.9, "bid_size": 706.0, "ask": 7.35, "ask_size": 27.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": -0.9945, "gamma": 0.0188, "vega": 0.0, "theta": 0.0, "rho": -0.0007, "theo": 7.1259, "change": -0.025, "open": 7.15, "high": 7.15, "low": 7.15, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-11-09T11:12:20", "percent_change": -0.348431, "prev_day_close": 7.17499995231628}, {"option": "EOSE261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2809.0, "iv": 4.3951, "open_interest": 6548.0, "volume": 2.0, "delta": 0.0032, "gamma": 0.0091, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T10:23:31", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "EOSE261120P00010000", "bid": 7.9, "bid_size": 704.0, "ask": 8.35, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.015, "vega": 0.0, "theta": 0.0, "rho": -0.0004, "theo": 8.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.75, "last_trade_time": "2026-11-04T14:21:04", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "EOSE261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 3597.0, "iv": 5.2012, "open_interest": 504.0, "volume": 8.0, "delta": 0.0024, "gamma": 0.0068, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": -0.025, "open": 0.01, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:59:07", "percent_change": -55.5556, "prev_day_close": 0.0450000017881393}, {"option": "EOSE261120P00011000", "bid": 8.95, "bid_size": 464.0, "ask": 9.35, "ask_size": 18.0, "iv": 4.9844, "open_interest": 2.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0109, "vega": 0.0, "theta": 0.0, "rho": -0.0002, "theo": 9.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-11-02T15:16:30", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "EOSE261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1.0, "iv": 4.1634, "open_interest": 1477.0, "volume": 5.0, "delta": 0.0018, "gamma": 0.0053, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": -0.03, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:26:46", "percent_change": -60.0, "prev_day_close": 0.0500000007450581}, {"option": "EOSE261120P00012000", "bid": 9.9, "bid_size": 546.0, "ask": 10.35, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0059, "vega": 0.0, "theta": 0.0, "rho": -0.0001, "theo": 10.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.23, "last_trade_time": "2026-11-02T15:16:30", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "EOSE261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 4464.0, "iv": 5.9838, "open_interest": 766.0, "volume": 1.0, "delta": 0.0014, "gamma": 0.0041, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.01, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T12:54:51", "percent_change": 14.2857, "prev_day_close": 0.0700000002980232}, {"option": "EOSE261120P00013000", "bid": 11.0, "bid_size": 372.0, "ask": 11.35, "ask_size": 18.0, "iv": 5.9497, "open_interest": 3.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0027, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-10-09T10:42:48", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "EOSE261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 4172.0, "iv": 6.4122, "open_interest": 246.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0033, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T10:23:41", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "EOSE261120P00014000", "bid": 11.9, "bid_size": 554.0, "ask": 12.35, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.31, "last_trade_time": "2026-10-09T11:23:21", "percent_change": 0.0, "prev_day_close": 12.1750001907349}, {"option": "EOSE261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 3888.0, "iv": 6.559, "open_interest": 442.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0026, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T13:24:45", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "EOSE261120P00015000", "bid": 12.9, "bid_size": 527.0, "ask": 13.35, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.37, "last_trade_time": "2026-10-09T10:44:32", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "EOSE261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 5228.0, "iv": 6.6949, "open_interest": 2966.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0022, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T09:35:03", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "EOSE261120P00016000", "bid": 13.9, "bid_size": 528.0, "ask": 14.35, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-10-09T10:45:09", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "EOSE261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 3542.0, "iv": 6.8214, "open_interest": 132.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0018, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-09T15:58:57", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "EOSE261120P00017000", "bid": 14.9, "bid_size": 524.0, "ask": 15.35, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.37, "last_trade_time": "2026-10-09T10:45:40", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "EOSE261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 2.0, "iv": 4.8739, "open_interest": 845.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0015, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T09:32:08", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "EOSE261120P00018000", "bid": 15.9, "bid_size": 526.0, "ask": 16.35, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.32, "last_trade_time": "2026-10-09T10:45:40", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "EOSE261127C00000500", "bid": 1.15, "bid_size": 641.0, "ask": 1.57, "ask_size": 65.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0235, "vega": 0.0001, "theta": -0.0008, "rho": 0.0001, "theo": 1.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-11-06T15:24:12", "percent_change": 0.0, "prev_day_close": 1.3299999833107}, {"option": "EOSE261127P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 76.0, "iv": 3.3459, "open_interest": 1.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0221, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T09:45:45", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "EOSE261127C00001000", "bid": 0.7, "bid_size": 569.0, "ask": 1.06, "ask_size": 18.0, "iv": 1.5548, "open_interest": 14.0, "volume": 0.0, "delta": 0.956, "gamma": 0.1192, "vega": 0.0004, "theta": -0.0019, "rho": 0.0003, "theo": 0.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-05T14:38:02", "percent_change": 0.0, "prev_day_close": 0.840000003576279}, {"option": "EOSE261127P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 3150.0, "iv": 2.1954, "open_interest": 32.0, "volume": 3.0, "delta": -0.0434, "gamma": 0.1174, "vega": 0.0004, "theta": -0.002, "rho": 0.0, "theo": 0.016, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T10:54:03", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "EOSE261127C00001500", "bid": 0.37, "bid_size": 1055.0, "ask": 0.5, "ask_size": 999.0, "iv": 1.3065, "open_interest": 96.0, "volume": 7.0, "delta": 0.8151, "gamma": 0.4796, "vega": 0.0011, "theta": -0.0041, "rho": 0.0005, "theo": 0.4378, "change": 0.01, "open": 0.35, "high": 0.39, "low": 0.3, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T12:39:41", "percent_change": 2.63158, "prev_day_close": 0.379999995231628}, {"option": "EOSE261127P00001500", "bid": 0.04, "bid_size": 8.0, "ask": 0.12, "ask_size": 2421.0, "iv": 1.4766, "open_interest": 177.0, "volume": 16.0, "delta": -0.1834, "gamma": 0.478, "vega": 0.0011, "theta": -0.0041, "rho": -0.0002, "theo": 0.0636, "change": -0.03, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T13:44:24", "percent_change": -33.3333, "prev_day_close": 0.0899999998509884}, {"option": "EOSE261127C00002000", "bid": 0.09, "bid_size": 248.0, "ask": 0.18, "ask_size": 5.0, "iv": 1.0909, "open_interest": 1556.0, "volume": 245.0, "delta": 0.4613, "gamma": 0.7676, "vega": 0.0016, "theta": -0.0057, "rho": 0.0003, "theo": 0.1542, "change": -0.015, "open": 0.18, "high": 0.2, "low": 0.11, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T14:58:32", "percent_change": -9.67742, "prev_day_close": 0.155000001192093}, {"option": "EOSE261127P00002000", "bid": 0.26, "bid_size": 5.0, "ask": 0.35, "ask_size": 1030.0, "iv": 1.3945, "open_interest": 586.0, "volume": 8.0, "delta": -0.5368, "gamma": 0.7678, "vega": 0.0016, "theta": -0.0057, "rho": -0.0006, "theo": 0.2793, "change": -0.09, "open": 0.28, "high": 0.31, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T15:25:22", "percent_change": -24.3243, "prev_day_close": 0.370000004768372}, {"option": "EOSE261127C00002500", "bid": 0.04, "bid_size": 88.0, "ask": 0.07, "ask_size": 5.0, "iv": 1.3308, "open_interest": 384.0, "volume": 162.0, "delta": 0.2171, "gamma": 0.509, "vega": 0.0012, "theta": -0.0047, "rho": 0.0002, "theo": 0.0609, "change": -0.015, "open": 0.11, "high": 0.11, "low": 0.04, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:55:37", "percent_change": -20.0, "prev_day_close": 0.0750000011175871}, {"option": "EOSE261127P00002500", "bid": 0.62, "bid_size": 1100.0, "ask": 0.75, "ask_size": 810.0, "iv": 1.379, "open_interest": 215.0, "volume": 22.0, "delta": -0.7814, "gamma": 0.5109, "vega": 0.0012, "theta": -0.0046, "rho": -0.0008, "theo": 0.6852, "change": -0.085, "open": 0.67, "high": 0.69, "low": 0.67, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T10:51:18", "percent_change": -11.1111, "prev_day_close": 0.764999985694885}, {"option": "EOSE261127C00003000", "bid": 0.01, "bid_size": 1598.0, "ask": 0.04, "ask_size": 19.0, "iv": 1.4667, "open_interest": 2797.0, "volume": 142.0, "delta": 0.1133, "gamma": 0.2998, "vega": 0.0008, "theta": -0.0033, "rho": 0.0001, "theo": 0.0298, "change": -0.025, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:27:52", "percent_change": -55.5556, "prev_day_close": 0.0449999989941716}, {"option": "EOSE261127P00003000", "bid": 1.1, "bid_size": 186.0, "ask": 1.22, "ask_size": 9.0, "iv": 1.6102, "open_interest": 55.0, "volume": 7.0, "delta": -0.8859, "gamma": 0.3027, "vega": 0.0008, "theta": -0.0032, "rho": -0.0009, "theo": 1.1534, "change": -0.1, "open": 1.19, "high": 1.19, "low": 1.15, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-11-09T15:52:26", "percent_change": -7.93651, "prev_day_close": 1.2600000500679}, {"option": "EOSE261127C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1798.0, "iv": 1.7167, "open_interest": 250.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.184, "vega": 0.0005, "theta": -0.0024, "rho": 0.0, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T15:42:24", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "EOSE261127P00003500", "bid": 1.52, "bid_size": 1061.0, "ask": 1.73, "ask_size": 764.0, "iv": 0.0, "open_interest": 198.0, "volume": 0.0, "delta": -0.9344, "gamma": 0.188, "vega": 0.0005, "theta": -0.0022, "rho": -0.0009, "theo": 1.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T13:34:21", "percent_change": 0.0, "prev_day_close": 1.73000001907349}, {"option": "EOSE261127C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 8.0, "iv": 1.7548, "open_interest": 395.0, "volume": 12.0, "delta": 0.041, "gamma": 0.119, "vega": 0.0004, "theta": -0.0017, "rho": 0.0, "theo": 0.0102, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:21:23", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "EOSE261127P00004000", "bid": 1.96, "bid_size": 358.0, "ask": 2.25, "ask_size": 23.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.1242, "vega": 0.0003, "theta": -0.0015, "rho": -0.0009, "theo": 2.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-11-05T11:38:57", "percent_change": 0.0, "prev_day_close": 2.21999990940094}, {"option": "EOSE261127C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 2314.0, "iv": 2.8893, "open_interest": 7.0, "volume": 1.0, "delta": 0.0271, "gamma": 0.0805, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0066, "change": 0.055, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T10:10:24", "percent_change": 366.667, "prev_day_close": 0.0149999996647239}, {"option": "EOSE261127P00004500", "bid": 2.45, "bid_size": 351.0, "ask": 2.8, "ask_size": 24.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0864, "vega": 0.0002, "theta": -0.001, "rho": -0.0008, "theo": 2.6294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-10-09T10:46:54", "percent_change": 0.0, "prev_day_close": 2.7150000333786}, {"option": "EOSE261127C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2135.0, "iv": 2.8786, "open_interest": 109.0, "volume": 2.0, "delta": 0.0187, "gamma": 0.0566, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0045, "change": 0.04, "open": 0.1, "high": 0.1, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T11:25:52", "percent_change": 80.0, "prev_day_close": 0.0500000007450581}, {"option": "EOSE261127P00005000", "bid": 2.95, "bid_size": 340.0, "ask": 3.35, "ask_size": 18.0, "iv": 2.5652, "open_interest": 6.0, "volume": 0.0, "delta": -0.984, "gamma": 0.064, "vega": 0.0001, "theta": -0.0006, "rho": -0.0006, "theo": 3.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-11-06T10:10:20", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "EOSE261127C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.6783, "open_interest": 4.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.041, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T13:44:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EOSE261127P00005500", "bid": 3.4, "bid_size": 402.0, "ask": 3.85, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0496, "vega": 0.0001, "theta": -0.0003, "rho": -0.0004, "theo": 3.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T15:44:14", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "EOSE261127C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.454, "open_interest": 5.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0304, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:55:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EOSE261127P00006000", "bid": 3.9, "bid_size": 393.0, "ask": 4.35, "ask_size": 18.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0371, "vega": 0.0001, "theta": -0.0001, "rho": -0.0004, "theo": 4.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.17, "last_trade_time": "2026-11-06T10:10:58", "percent_change": 0.0, "prev_day_close": 4.27499985694885}, {"option": "EOSE261204C00000500", "bid": 1.16, "bid_size": 293.0, "ask": 1.57, "ask_size": 9.0, "iv": 0.0, "open_interest": 20.0, "volume": 2.0, "delta": 0.9873, "gamma": 0.0269, "vega": 0.0001, "theta": -0.0007, "rho": 0.0002, "theo": 1.3798, "change": 0.11, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T13:40:42", "percent_change": 8.52713, "prev_day_close": 1.29000002145767}, {"option": "EOSE261204P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 72.0, "iv": 2.8296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0248, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "EOSE261204C00001000", "bid": 0.7, "bid_size": 395.0, "ask": 1.07, "ask_size": 12.0, "iv": 1.4971, "open_interest": 3.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.1314, "vega": 0.0005, "theta": -0.0018, "rho": 0.0004, "theo": 0.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T10:07:50", "percent_change": 0.0, "prev_day_close": 0.820000022649765}, {"option": "EOSE261204P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 3774.0, "iv": 2.409, "open_interest": 15.0, "volume": 1.0, "delta": -0.0546, "gamma": 0.1288, "vega": 0.0005, "theta": -0.0019, "rho": -0.0001, "theo": 0.0236, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T09:55:32", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "EOSE261204C00001500", "bid": 0.35, "bid_size": 1059.0, "ask": 0.54, "ask_size": 741.0, "iv": 1.1871, "open_interest": 5.0, "volume": 1.0, "delta": 0.7915, "gamma": 0.4417, "vega": 0.0014, "theta": -0.0036, "rho": 0.0006, "theo": 0.4625, "change": 0.075, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T11:38:45", "percent_change": 18.5185, "prev_day_close": 0.405000001192093}, {"option": "EOSE261204P00001500", "bid": 0.05, "bid_size": 1231.0, "ask": 0.16, "ask_size": 2523.0, "iv": 1.4262, "open_interest": 122.0, "volume": 3.0, "delta": -0.2062, "gamma": 0.4395, "vega": 0.0014, "theta": -0.0037, "rho": -0.0003, "theo": 0.0892, "change": -0.025, "open": 0.08, "high": 0.09, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T13:33:06", "percent_change": -23.8095, "prev_day_close": 0.105000000447035}, {"option": "EOSE261204C00002000", "bid": 0.17, "bid_size": 1.0, "ask": 0.24, "ask_size": 915.0, "iv": 1.3102, "open_interest": 375.0, "volume": 32.0, "delta": 0.4852, "gamma": 0.6499, "vega": 0.002, "theta": -0.0048, "rho": 0.0005, "theo": 0.1915, "change": -0.005, "open": 0.18, "high": 0.24, "low": 0.17, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T14:31:33", "percent_change": -2.7027, "prev_day_close": 0.184999994933605}, {"option": "EOSE261204P00002000", "bid": 0.24, "bid_size": 1677.0, "ask": 0.38, "ask_size": 1001.0, "iv": 1.2043, "open_interest": 70.0, "volume": 0.0, "delta": -0.5119, "gamma": 0.6498, "vega": 0.002, "theta": -0.0048, "rho": -0.0008, "theo": 0.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-06T15:53:12", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "EOSE261204C00002500", "bid": 0.06, "bid_size": 1.0, "ask": 0.1, "ask_size": 8.0, "iv": 1.3601, "open_interest": 429.0, "volume": 224.0, "delta": 0.2616, "gamma": 0.4898, "vega": 0.0016, "theta": -0.0043, "rho": 0.0003, "theo": 0.0873, "change": 0.005, "open": 0.09, "high": 0.11, "low": 0.07, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:25:24", "percent_change": 5.26315, "prev_day_close": 0.0950000025331974}, {"option": "EOSE261204P00002500", "bid": 0.62, "bid_size": 807.0, "ask": 0.83, "ask_size": 20.0, "iv": 1.4248, "open_interest": 29.0, "volume": 0.0, "delta": -0.7358, "gamma": 0.4917, "vega": 0.0016, "theta": -0.0042, "rho": -0.0012, "theo": 0.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T13:00:07", "percent_change": 0.0, "prev_day_close": 0.809999972581864}, {"option": "EOSE261204C00003000", "bid": 0.03, "bid_size": 138.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.4435, "open_interest": 104.0, "volume": 8.0, "delta": 0.1516, "gamma": 0.3243, "vega": 0.0012, "theta": -0.0033, "rho": 0.0002, "theo": 0.0471, "change": -0.01, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:54:27", "percent_change": -16.6667, "prev_day_close": 0.0599999986588955}, {"option": "EOSE261204P00003000", "bid": 1.08, "bid_size": 697.0, "ask": 1.27, "ask_size": 48.0, "iv": 1.4997, "open_interest": 17.0, "volume": 1.0, "delta": -0.8466, "gamma": 0.3275, "vega": 0.0011, "theta": -0.0032, "rho": -0.0013, "theo": 1.1707, "change": -0.13, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T13:22:29", "percent_change": -10.1563, "prev_day_close": 1.28000003099442}, {"option": "EOSE261204C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 255.0, "iv": 1.4529, "open_interest": 86.0, "volume": 11.0, "delta": 0.0955, "gamma": 0.2183, "vega": 0.0008, "theta": -0.0025, "rho": 0.0001, "theo": 0.0286, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:38:36", "percent_change": -25.0, "prev_day_close": 0.0399999991059303}, {"option": "EOSE261204P00003500", "bid": 1.57, "bid_size": 289.0, "ask": 1.75, "ask_size": 385.0, "iv": 1.6665, "open_interest": 6.0, "volume": 2.0, "delta": -0.9036, "gamma": 0.2228, "vega": 0.0008, "theta": -0.0023, "rho": -0.0014, "theo": 1.6514, "change": -0.085, "open": 1.64, "high": 1.65, "low": 1.64, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T13:23:15", "percent_change": -4.89914, "prev_day_close": 1.73500001430511}, {"option": "EOSE261204C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 20.0, "iv": 1.485, "open_interest": 10.0, "volume": 6.0, "delta": 0.0642, "gamma": 0.1526, "vega": 0.0006, "theta": -0.002, "rho": 0.0001, "theo": 0.0188, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T12:09:49", "percent_change": -33.3333, "prev_day_close": 0.0300000002607703}, {"option": "EOSE261204P00004000", "bid": 2.09, "bid_size": 19.0, "ask": 2.31, "ask_size": 18.0, "iv": 2.296, "open_interest": 92.0, "volume": 3.0, "delta": -0.9359, "gamma": 0.1582, "vega": 0.0006, "theta": -0.0017, "rho": -0.0014, "theo": 2.141, "change": -0.09, "open": 2.17, "high": 2.17, "low": 2.16, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-11-09T14:22:25", "percent_change": -3.98231, "prev_day_close": 2.26000010967255}, {"option": "EOSE261204C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2217.0, "iv": 1.9476, "open_interest": 0.0, "volume": 0.0, "delta": 0.0453, "gamma": 0.1106, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "EOSE261204P00004500", "bid": 2.45, "bid_size": 322.0, "ask": 2.83, "ask_size": 27.0, "iv": 1.8402, "open_interest": 0.0, "volume": 1.0, "delta": -0.9558, "gamma": 0.1174, "vega": 0.0004, "theta": -0.0012, "rho": -0.0013, "theo": 2.6349, "change": -0.065, "open": 2.66, "high": 2.66, "low": 2.66, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-11-09T13:23:15", "percent_change": -2.38532, "prev_day_close": 2.72500002384186}, {"option": "EOSE261211C00000500", "bid": 1.15, "bid_size": 520.0, "ask": 1.57, "ask_size": 9.0, "iv": 0.0, "open_interest": 74.0, "volume": 2.0, "delta": 0.9876, "gamma": 0.0297, "vega": 0.0001, "theta": -0.0006, "rho": 0.0002, "theo": 1.3787, "change": 0.03, "open": 1.37, "high": 1.37, "low": 1.31, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-11-09T15:41:47", "percent_change": 2.34375, "prev_day_close": 1.28000003099442}, {"option": "EOSE261211P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 72.0, "iv": 2.4989, "open_interest": 0.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0256, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "EOSE261211C00001000", "bid": 0.69, "bid_size": 382.0, "ask": 1.06, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9361, "gamma": 0.14, "vega": 0.0007, "theta": -0.0017, "rho": 0.0005, "theo": 0.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.844999998807907}, {"option": "EOSE261211P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 716.0, "iv": 1.3826, "open_interest": 31.0, "volume": 0.0, "delta": -0.0627, "gamma": 0.135, "vega": 0.0007, "theta": -0.0017, "rho": -0.0001, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T09:59:13", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "EOSE261211C00001500", "bid": 0.42, "bid_size": 31.0, "ask": 0.57, "ask_size": 362.0, "iv": 1.3785, "open_interest": 0.0, "volume": 0.0, "delta": 0.7752, "gamma": 0.4118, "vega": 0.0016, "theta": -0.0033, "rho": 0.0007, "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": 0.419999986886978}, {"option": "EOSE261211P00001500", "bid": 0.04, "bid_size": 2810.0, "ask": 0.13, "ask_size": 27.0, "iv": 1.131, "open_interest": 12.0, "volume": 5009.0, "delta": -0.2212, "gamma": 0.4075, "vega": 0.0016, "theta": -0.0034, "rho": -0.0005, "theo": 0.1128, "change": -0.01, "open": 0.12, "high": 0.13, "low": 0.11, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T14:34:13", "percent_change": -7.69231, "prev_day_close": 0.130000002682209}, {"option": "EOSE261211C00002000", "bid": 0.14, "bid_size": 2609.0, "ask": 0.26, "ask_size": 83.0, "iv": 1.1437, "open_interest": 130.0, "volume": 7.0, "delta": 0.5004, "gamma": 0.5732, "vega": 0.0022, "theta": -0.0043, "rho": 0.0006, "theo": 0.2222, "change": 0.045, "open": 0.21, "high": 0.25, "low": 0.21, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:58:29", "percent_change": 21.9512, "prev_day_close": 0.205000005662441}, {"option": "EOSE261211P00002000", "bid": 0.27, "bid_size": 1291.0, "ask": 0.4, "ask_size": 489.0, "iv": 1.1706, "open_interest": 73.0, "volume": 13.0, "delta": -0.4944, "gamma": 0.5712, "vega": 0.0022, "theta": -0.0043, "rho": -0.0011, "theo": 0.3512, "change": -0.05, "open": 0.36, "high": 0.36, "low": 0.35, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T15:08:15", "percent_change": -12.1951, "prev_day_close": 0.409999996423721}, {"option": "EOSE261211C00002500", "bid": 0.05, "bid_size": 2855.0, "ask": 0.15, "ask_size": 32.0, "iv": 1.2626, "open_interest": 116.0, "volume": 29.0, "delta": 0.2928, "gamma": 0.4662, "vega": 0.0019, "theta": -0.0039, "rho": 0.0004, "theo": 0.1103, "change": 0.0, "open": 0.08, "high": 0.15, "low": 0.08, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:13:38", "percent_change": 5.4186e-07, "prev_day_close": 0.109999999403954}, {"option": "EOSE261211P00002500", "bid": 0.7, "bid_size": 3.0, "ask": 0.85, "ask_size": 808.0, "iv": 1.5074, "open_interest": 55.0, "volume": 1.0, "delta": -0.7017, "gamma": 0.4667, "vega": 0.0019, "theta": -0.0038, "rho": -0.0016, "theo": 0.7377, "change": -0.1, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T13:11:44", "percent_change": -12.0482, "prev_day_close": 0.830000013113022}, {"option": "EOSE261211C00003000", "bid": 0.03, "bid_size": 1985.0, "ask": 0.08, "ask_size": 107.0, "iv": 1.3564, "open_interest": 136.0, "volume": 125.0, "delta": 0.1803, "gamma": 0.3318, "vega": 0.0014, "theta": -0.0032, "rho": 0.0002, "theo": 0.0629, "change": -0.01, "open": 0.06, "high": 0.07, "low": 0.06, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:53:09", "percent_change": -12.5, "prev_day_close": 0.0800000000745058}, {"option": "EOSE261211P00003000", "bid": 1.09, "bid_size": 502.0, "ask": 1.28, "ask_size": 34.0, "iv": 1.3853, "open_interest": 2.0, "volume": 0.0, "delta": -0.8147, "gamma": 0.3343, "vega": 0.0014, "theta": -0.0031, "rho": -0.0019, "theo": 1.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-11-02T15:05:35", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "EOSE261211C00003500", "bid": 0.01, "bid_size": 1676.0, "ask": 0.11, "ask_size": 1.0, "iv": 1.3494, "open_interest": 204.0, "volume": 0.0, "delta": 0.119, "gamma": 0.2362, "vega": 0.0011, "theta": -0.0025, "rho": 0.0002, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:15:51", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "EOSE261211P00003500", "bid": 1.58, "bid_size": 474.0, "ask": 1.76, "ask_size": 33.0, "iv": 1.5497, "open_interest": 1.0, "volume": 1.0, "delta": -0.8769, "gamma": 0.2402, "vega": 0.0011, "theta": -0.0024, "rho": -0.002, "theo": 1.6645, "change": 0.075, "open": 1.83, "high": 1.83, "low": 1.83, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-11-09T09:41:47", "percent_change": 4.2735, "prev_day_close": 1.75499999523163}, {"option": "EOSE261211C00004000", "bid": 0.01, "bid_size": 347.0, "ask": 0.04, "ask_size": 77.0, "iv": 1.5529, "open_interest": 0.0, "volume": 27.0, "delta": 0.0832, "gamma": 0.1727, "vega": 0.0008, "theta": -0.002, "rho": 0.0001, "theo": 0.0271, "change": -0.025, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T13:07:05", "percent_change": -45.4545, "prev_day_close": 0.0550000015646219}, {"option": "EOSE261211P00004000", "bid": 2.03, "bid_size": 608.0, "ask": 2.25, "ask_size": 320.0, "iv": 1.4297, "open_interest": 0.0, "volume": 0.0, "delta": -0.9137, "gamma": 0.178, "vega": 0.0008, "theta": -0.0018, "rho": -0.002, "theo": 2.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.23499989509583}, {"option": "EOSE261211C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 3946.0, "iv": 2.0846, "open_interest": 0.0, "volume": 6.0, "delta": 0.0608, "gamma": 0.1301, "vega": 0.0007, "theta": -0.0016, "rho": 0.0001, "theo": 0.0194, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T12:01:25", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "EOSE261211P00004500", "bid": 2.48, "bid_size": 282.0, "ask": 2.82, "ask_size": 22.0, "iv": 1.7549, "open_interest": 1.0, "volume": 0.0, "delta": -0.9372, "gamma": 0.1367, "vega": 0.0006, "theta": -0.0014, "rho": -0.002, "theo": 2.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-11-05T15:49:16", "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "EOSE261218C00000500", "bid": 1.15, "bid_size": 872.0, "ask": 1.51, "ask_size": 550.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.029, "vega": 0.0002, "theta": -0.0005, "rho": 0.0002, "theo": 1.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-06T09:55:15", "percent_change": 0.0, "prev_day_close": 1.31499999761581}, {"option": "EOSE261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1514.0, "iv": 2.2663, "open_interest": 0.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0257, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "EOSE261218C00001000", "bid": 0.78, "bid_size": 966.0, "ask": 1.06, "ask_size": 1307.0, "iv": 1.711, "open_interest": 61.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.1411, "vega": 0.0008, "theta": -0.0016, "rho": 0.0006, "theo": 0.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-04T10:49:37", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "EOSE261218P00001000", "bid": 0.02, "bid_size": 14.0, "ask": 0.03, "ask_size": 216.0, "iv": 1.4869, "open_interest": 92.0, "volume": 3.0, "delta": -0.0683, "gamma": 0.1377, "vega": 0.0008, "theta": -0.0016, "rho": -0.0002, "theo": 0.0353, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:32:45", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "EOSE261218C00001500", "bid": 0.39, "bid_size": 2164.0, "ask": 0.6, "ask_size": 1736.0, "iv": 1.2391, "open_interest": 197.0, "volume": 6.0, "delta": 0.7676, "gamma": 0.3844, "vega": 0.0018, "theta": -0.003, "rho": 0.0008, "theo": 0.5035, "change": 0.035, "open": 0.49, "high": 0.49, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 7.86517, "prev_day_close": 0.444999992847443}, {"option": "EOSE261218P00001500", "bid": 0.09, "bid_size": 2545.0, "ask": 0.15, "ask_size": 1538.0, "iv": 1.2254, "open_interest": 3028.0, "volume": 27.0, "delta": -0.2288, "gamma": 0.3821, "vega": 0.0018, "theta": -0.0031, "rho": -0.0006, "theo": 0.131, "change": -0.035, "open": 0.14, "high": 0.14, "low": 0.12, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T14:21:26", "percent_change": -21.2121, "prev_day_close": 0.165000006556511}, {"option": "EOSE261218C00002000", "bid": 0.16, "bid_size": 2700.0, "ask": 0.28, "ask_size": 19.0, "iv": 1.1126, "open_interest": 1057.0, "volume": 262.0, "delta": 0.5157, "gamma": 0.5218, "vega": 0.0024, "theta": -0.0039, "rho": 0.0007, "theo": 0.2501, "change": 0.03, "open": 0.25, "high": 0.28, "low": 0.19, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T14:59:52", "percent_change": 12.5, "prev_day_close": 0.239999994635582}, {"option": "EOSE261218P00002000", "bid": 0.35, "bid_size": 310.0, "ask": 0.44, "ask_size": 1790.0, "iv": 1.3148, "open_interest": 827.0, "volume": 118.0, "delta": -0.48, "gamma": 0.5218, "vega": 0.0024, "theta": -0.0038, "rho": -0.0012, "theo": 0.3759, "change": -0.11, "open": 0.47, "high": 0.47, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:11:28", "percent_change": -23.913, "prev_day_close": 0.459999993443489}, {"option": "EOSE261218C00002500", "bid": 0.11, "bid_size": 2085.0, "ask": 0.16, "ask_size": 61.0, "iv": 1.3046, "open_interest": 14570.0, "volume": 598.0, "delta": 0.3214, "gamma": 0.4465, "vega": 0.0022, "theta": -0.0036, "rho": 0.0005, "theo": 0.1335, "change": 0.005, "open": 0.11, "high": 0.18, "low": 0.1, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T15:26:43", "percent_change": 3.7037, "prev_day_close": 0.135000001639128}, {"option": "EOSE261218P00002500", "bid": 0.66, "bid_size": 2840.0, "ask": 0.88, "ask_size": 2529.0, "iv": 1.3543, "open_interest": 13958.0, "volume": 0.0, "delta": -0.6748, "gamma": 0.4486, "vega": 0.0022, "theta": -0.0036, "rho": -0.0017, "theo": 0.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T11:01:50", "percent_change": 0.0, "prev_day_close": 0.840000003576279}, {"option": "EOSE261218C00003000", "bid": 0.07, "bid_size": 1446.0, "ask": 0.09, "ask_size": 8.0, "iv": 1.3787, "open_interest": 1551.0, "volume": 127.0, "delta": 0.2095, "gamma": 0.3362, "vega": 0.0018, "theta": -0.0031, "rho": 0.0003, "theo": 0.0808, "change": -0.015, "open": 0.07, "high": 0.1, "low": 0.06, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:59:52", "percent_change": -17.6471, "prev_day_close": 0.0850000008940697}, {"option": "EOSE261218P00003000", "bid": 1.13, "bid_size": 1842.0, "ask": 1.27, "ask_size": 1459.0, "iv": 1.3641, "open_interest": 2447.0, "volume": 9.0, "delta": -0.7875, "gamma": 0.3402, "vega": 0.0018, "theta": -0.003, "rho": -0.0021, "theo": 1.2034, "change": -0.08, "open": 1.2, "high": 1.23, "low": 1.2, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-11-09T15:52:26", "percent_change": -6.15385, "prev_day_close": 1.30000001192093}, {"option": "EOSE261218C00003500", "bid": 0.03, "bid_size": 1006.0, "ask": 0.06, "ask_size": 2.0, "iv": 1.3583, "open_interest": 2384.0, "volume": 44.0, "delta": 0.1455, "gamma": 0.2516, "vega": 0.0014, "theta": -0.0026, "rho": 0.0002, "theo": 0.054, "change": -0.02, "open": 0.06, "high": 0.06, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:54:11", "percent_change": -33.3333, "prev_day_close": 0.0600000005215406}, {"option": "EOSE261218P00003500", "bid": 1.64, "bid_size": 3.0, "ask": 1.8, "ask_size": 1337.0, "iv": 1.7509, "open_interest": 792.0, "volume": 4.0, "delta": -0.8527, "gamma": 0.2571, "vega": 0.0014, "theta": -0.0025, "rho": -0.0022, "theo": 1.6753, "change": -0.11, "open": 1.65, "high": 1.68, "low": 1.65, "tick": "no_change", "last_trade_price": 1.68, "last_trade_time": "2026-11-09T15:54:11", "percent_change": -6.14525, "prev_day_close": 1.79000002145767}, {"option": "EOSE261218C00004000", "bid": 0.03, "bid_size": 29.0, "ask": 0.07, "ask_size": 1500.0, "iv": 1.5962, "open_interest": 1635.0, "volume": 43.0, "delta": 0.1066, "gamma": 0.1925, "vega": 0.0011, "theta": -0.0022, "rho": 0.0002, "theo": 0.0386, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:54:11", "percent_change": -40.0, "prev_day_close": 0.0499999998137355}, {"option": "EOSE261218P00004000", "bid": 2.09, "bid_size": 911.0, "ask": 2.26, "ask_size": 1599.0, "iv": 1.8518, "open_interest": 1097.0, "volume": 6.0, "delta": -0.8928, "gamma": 0.1992, "vega": 0.0011, "theta": -0.002, "rho": -0.0023, "theo": 2.1589, "change": -0.095, "open": 2.29, "high": 2.29, "low": 2.16, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-11-09T15:54:11", "percent_change": -4.19426, "prev_day_close": 2.26499998569489}, {"option": "EOSE261218C00004500", "bid": 0.01, "bid_size": 10.0, "ask": 0.05, "ask_size": 954.0, "iv": 1.6695, "open_interest": 1143.0, "volume": 26.0, "delta": 0.0814, "gamma": 0.1512, "vega": 0.0009, "theta": -0.0018, "rho": 0.0001, "theo": 0.029, "change": -0.03, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T12:27:27", "percent_change": -60.0, "prev_day_close": 0.0499999988824129}, {"option": "EOSE261218P00004500", "bid": 2.52, "bid_size": 2204.0, "ask": 2.73, "ask_size": 1241.0, "iv": 0.0, "open_interest": 279.0, "volume": 0.0, "delta": -0.9192, "gamma": 0.1591, "vega": 0.0009, "theta": -0.0017, "rho": -0.0023, "theo": 2.6485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.31, "last_trade_time": "2026-11-04T14:55:43", "percent_change": 0.0, "prev_day_close": 2.71000003814697}, {"option": "EOSE261218C00005000", "bid": 0.02, "bid_size": 1.0, "ask": 0.09, "ask_size": 4102.0, "iv": 1.9939, "open_interest": 2966.0, "volume": 0.0, "delta": 0.0643, "gamma": 0.1215, "vega": 0.0008, "theta": -0.0016, "rho": 0.0001, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:14:04", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "EOSE261218P00005000", "bid": 3.05, "bid_size": 1648.0, "ask": 3.3, "ask_size": 1644.0, "iv": 2.0129, "open_interest": 415.0, "volume": 0.0, "delta": -0.9377, "gamma": 0.1307, "vega": 0.0007, "theta": -0.0014, "rho": -0.0022, "theo": 3.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2026-10-23T10:34:15", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "EOSE261218C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 3861.0, "iv": 1.9336, "open_interest": 373.0, "volume": 3.0, "delta": 0.052, "gamma": 0.0997, "vega": 0.0006, "theta": -0.0014, "rho": 0.0001, "theo": 0.0182, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T12:25:58", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "EOSE261218P00005500", "bid": 3.45, "bid_size": 808.0, "ask": 3.8, "ask_size": 581.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": -0.9511, "gamma": 0.1104, "vega": 0.0006, "theta": -0.0012, "rho": -0.0021, "theo": 3.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-04T15:44:14", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "EOSE261218C00006000", "bid": 0.01, "bid_size": 47.0, "ask": 0.03, "ask_size": 2.0, "iv": 1.8506, "open_interest": 1247.0, "volume": 38.0, "delta": 0.043, "gamma": 0.0833, "vega": 0.0006, "theta": -0.0012, "rho": 0.0001, "theo": 0.015, "change": -0.02, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T12:37:00", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "EOSE261218P00006000", "bid": 4.0, "bid_size": 1669.0, "ask": 4.25, "ask_size": 1328.0, "iv": 0.0, "open_interest": 101.0, "volume": 1.0, "delta": -0.9615, "gamma": 0.0951, "vega": 0.0005, "theta": -0.001, "rho": -0.002, "theo": 4.1331, "change": -0.05, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T11:01:40", "percent_change": -1.20482, "prev_day_close": 4.15000009536743}, {"option": "EOSE261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 4496.0, "iv": 2.4822, "open_interest": 1297.0, "volume": 31.0, "delta": 0.0309, "gamma": 0.0606, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0107, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T09:33:52", "percent_change": -42.8571, "prev_day_close": 0.0350000001490116}, {"option": "EOSE261218P00007000", "bid": 5.0, "bid_size": 637.0, "ask": 5.3, "ask_size": 644.0, "iv": 2.2374, "open_interest": 48.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0762, "vega": 0.0003, "theta": -0.0007, "rho": -0.0016, "theo": 5.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.03, "last_trade_time": "2026-10-15T14:58:06", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "EOSE261224C00000500", "bid": 1.19, "bid_size": 1165.0, "ask": 1.58, "ask_size": 8.0, "iv": 2.0005, "open_interest": 106.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0255, "vega": 0.0002, "theta": -0.0003, "rho": 0.0006, "theo": 1.3856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-06T10:10:11", "percent_change": 0.0, "prev_day_close": 1.31000000238419}, {"option": "EOSE261224P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2524.0, "iv": 3.5067, "open_interest": 0.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0255, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "EOSE261224C00001000", "bid": 0.74, "bid_size": 291.0, "ask": 1.05, "ask_size": 75.0, "iv": 1.1657, "open_interest": 0.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.1378, "vega": 0.0009, "theta": -0.0013, "rho": 0.0011, "theo": 0.9197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.814999997615814}, {"option": "EOSE261224P00001000", "bid": 0.01, "bid_size": 36.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.2594, "open_interest": 0.0, "volume": 0.0, "delta": -0.0717, "gamma": 0.1381, "vega": 0.0009, "theta": -0.0015, "rho": -0.0002, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "EOSE261224C00001500", "bid": 0.5, "bid_size": 1.0, "ask": 0.57, "ask_size": 80.0, "iv": 1.3146, "open_interest": 5.0, "volume": 27.0, "delta": 0.7687, "gamma": 0.3603, "vega": 0.002, "theta": -0.0028, "rho": 0.0012, "theo": 0.5282, "change": 0.03, "open": 0.6, "high": 0.6, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T14:13:03", "percent_change": 6.52174, "prev_day_close": 0.459999993443489}, {"option": "EOSE261224P00001500", "bid": 0.06, "bid_size": 2074.0, "ask": 0.18, "ask_size": 1010.0, "iv": 1.1556, "open_interest": 3.0, "volume": 3.0, "delta": -0.232, "gamma": 0.3618, "vega": 0.002, "theta": -0.0028, "rho": -0.0007, "theo": 0.1448, "change": -0.03, "open": 0.11, "high": 0.14, "low": 0.11, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T13:34:26", "percent_change": -17.6471, "prev_day_close": 0.170000001788139}, {"option": "EOSE261224C00002000", "bid": 0.18, "bid_size": 2837.0, "ask": 0.32, "ask_size": 14.0, "iv": 1.1295, "open_interest": 120.0, "volume": 40.0, "delta": 0.535, "gamma": 0.4835, "vega": 0.0026, "theta": -0.0036, "rho": 0.001, "theo": 0.2799, "change": -0.01, "open": 0.21, "high": 0.28, "low": 0.21, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T14:17:30", "percent_change": -3.7037, "prev_day_close": 0.269999995827675}, {"option": "EOSE261224P00002000", "bid": 0.31, "bid_size": 1468.0, "ask": 0.45, "ask_size": 30.0, "iv": 1.1883, "open_interest": 0.0, "volume": 22.0, "delta": -0.4669, "gamma": 0.4869, "vega": 0.0026, "theta": -0.0036, "rho": -0.0013, "theo": 0.3945, "change": -0.065, "open": 0.42, "high": 0.43, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T13:25:39", "percent_change": -13.9785, "prev_day_close": 0.465000003576279}, {"option": "EOSE261224C00002500", "bid": 0.07, "bid_size": 2611.0, "ask": 0.19, "ask_size": 51.0, "iv": 1.179, "open_interest": 172.0, "volume": 37.0, "delta": 0.35, "gamma": 0.432, "vega": 0.0024, "theta": -0.0035, "rho": 0.0006, "theo": 0.1579, "change": 0.0, "open": 0.14, "high": 0.16, "low": 0.14, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T13:53:07", "percent_change": 2.23517e-06, "prev_day_close": 0.159999996423721}, {"option": "EOSE261224P00002500", "bid": 0.67, "bid_size": 1151.0, "ask": 0.89, "ask_size": 855.0, "iv": 1.3322, "open_interest": 0.0, "volume": 0.0, "delta": -0.6536, "gamma": 0.4373, "vega": 0.0024, "theta": -0.0034, "rho": -0.0019, "theo": 0.7711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.865000009536743}, {"option": "EOSE261224C00003000", "bid": 0.04, "bid_size": 2071.0, "ask": 0.18, "ask_size": 2431.0, "iv": 1.4234, "open_interest": 0.0, "volume": 4.0, "delta": 0.2369, "gamma": 0.3402, "vega": 0.002, "theta": -0.0031, "rho": 0.0004, "theo": 0.099, "change": -0.01, "open": 0.12, "high": 0.12, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T13:52:17", "percent_change": -10.0, "prev_day_close": 0.0999999977648258}, {"option": "EOSE261224P00003000", "bid": 1.11, "bid_size": 395.0, "ask": 1.34, "ask_size": 29.0, "iv": 1.437, "open_interest": 3.0, "volume": 0.0, "delta": -0.7684, "gamma": 0.347, "vega": 0.002, "theta": -0.0029, "rho": -0.0022, "theo": 1.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T09:51:46", "percent_change": 0.0, "prev_day_close": 1.31999999284744}, {"option": "EOSE261224C00003500", "bid": 0.02, "bid_size": 2167.0, "ask": 0.08, "ask_size": 13.0, "iv": 1.3283, "open_interest": 0.0, "volume": 2.0, "delta": 0.169, "gamma": 0.2635, "vega": 0.0016, "theta": -0.0026, "rho": 0.0003, "theo": 0.0676, "change": -0.06, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T10:03:23", "percent_change": -75.0, "prev_day_close": 0.0799999982118606}, {"option": "EOSE261224P00003500", "bid": 1.58, "bid_size": 601.0, "ask": 1.81, "ask_size": 542.0, "iv": 1.536, "open_interest": 0.0, "volume": 0.0, "delta": -0.8378, "gamma": 0.2717, "vega": 0.0016, "theta": -0.0024, "rho": -0.0023, "theo": 1.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.76999998092651}, {"option": "EOSE261224C00004000", "bid": 0.01, "bid_size": 1912.0, "ask": 0.06, "ask_size": 49.0, "iv": 1.3948, "open_interest": 0.0, "volume": 10.0, "delta": 0.1264, "gamma": 0.207, "vega": 0.0014, "theta": -0.0022, "rho": 0.0002, "theo": 0.0493, "change": -0.015, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:15:02", "percent_change": -27.2727, "prev_day_close": 0.0549999987706542}, {"option": "EOSE261224P00004000", "bid": 2.06, "bid_size": 505.0, "ask": 2.27, "ask_size": 368.0, "iv": 1.5424, "open_interest": 0.0, "volume": 0.0, "delta": -0.882, "gamma": 0.2164, "vega": 0.0013, "theta": -0.002, "rho": -0.0024, "theo": 2.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-11-05T13:16:31", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "EOSE261224C00004500", "bid": 0.01, "bid_size": 1133.0, "ask": 0.11, "ask_size": 3658.0, "iv": 1.7467, "open_interest": 0.0, "volume": 13.0, "delta": 0.0982, "gamma": 0.166, "vega": 0.0011, "theta": -0.0019, "rho": 0.0002, "theo": 0.0376, "change": 0.0, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T10:57:45", "percent_change": 2.23517e-06, "prev_day_close": 0.0399999991059303}, {"option": "EOSE261224P00004500", "bid": 2.55, "bid_size": 444.0, "ask": 2.75, "ask_size": 352.0, "iv": 1.58, "open_interest": 0.0, "volume": 0.0, "delta": -0.9118, "gamma": 0.1768, "vega": 0.001, "theta": -0.0016, "rho": -0.0024, "theo": 2.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.73499989509583}, {"option": "EOSE270115C00000500", "bid": 1.19, "bid_size": 2758.0, "ask": 1.5, "ask_size": 1862.0, "iv": 0.0, "open_interest": 463.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0231, "vega": 0.0002, "theta": -0.0001, "rho": 0.0005, "theo": 1.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T10:49:51", "percent_change": 0.0, "prev_day_close": 1.33499997854233}, {"option": "EOSE270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 207.0, "iv": 1.5425, "open_interest": 499.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0213, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T09:59:21", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "EOSE270115C00001000", "bid": 0.79, "bid_size": 3121.0, "ask": 1.05, "ask_size": 2885.0, "iv": 1.2647, "open_interest": 929.0, "volume": 0.0, "delta": 0.9179, "gamma": 0.1411, "vega": 0.0012, "theta": -0.0011, "rho": 0.0013, "theo": 0.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-11-05T10:38:11", "percent_change": 0.0, "prev_day_close": 0.854999989271164}, {"option": "EOSE270115P00001000", "bid": 0.04, "bid_size": 4.0, "ask": 0.1, "ask_size": 5419.0, "iv": 1.4814, "open_interest": 3250.0, "volume": 1.0, "delta": -0.0794, "gamma": 0.1403, "vega": 0.0012, "theta": -0.0012, "rho": -0.0004, "theo": 0.048, "change": 0.01, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T09:42:12", "percent_change": 20.0, "prev_day_close": 0.0499999988824129}, {"option": "EOSE270115C00001500", "bid": 0.5, "bid_size": 2483.0, "ask": 0.62, "ask_size": 1023.0, "iv": 1.1877, "open_interest": 1480.0, "volume": 42.0, "delta": 0.7544, "gamma": 0.3129, "vega": 0.0025, "theta": -0.0023, "rho": 0.0015, "theo": 0.5724, "change": 0.06, "open": 0.46, "high": 0.61, "low": 0.46, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T15:56:15", "percent_change": 12.0, "prev_day_close": 0.499999985098839}, {"option": "EOSE270115P00001500", "bid": 0.1, "bid_size": 4520.0, "ask": 0.21, "ask_size": 12.0, "iv": 1.0898, "open_interest": 6196.0, "volume": 26.0, "delta": -0.2428, "gamma": 0.3139, "vega": 0.0025, "theta": -0.0023, "rho": -0.0011, "theo": 0.1917, "change": -0.02, "open": 0.18, "high": 0.19, "low": 0.18, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T13:06:24", "percent_change": -9.52381, "prev_day_close": 0.21000000089407}, {"option": "EOSE270115C00002000", "bid": 0.31, "bid_size": 1618.0, "ask": 0.37, "ask_size": 15.0, "iv": 1.2125, "open_interest": 25229.0, "volume": 429.0, "delta": 0.5619, "gamma": 0.3896, "vega": 0.0032, "theta": -0.0029, "rho": 0.0013, "theo": 0.351, "change": 0.025, "open": 0.32, "high": 0.38, "low": 0.26, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:43:41", "percent_change": 7.69231, "prev_day_close": 0.325000002980232}, {"option": "EOSE270115P00002000", "bid": 0.44, "bid_size": 1692.0, "ask": 0.49, "ask_size": 366.0, "iv": 1.2411, "open_interest": 29605.0, "volume": 206.0, "delta": -0.4364, "gamma": 0.3926, "vega": 0.0032, "theta": -0.0029, "rho": -0.002, "theo": 0.467, "change": -0.03, "open": 0.55, "high": 0.55, "low": 0.46, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T15:58:15", "percent_change": -5.88235, "prev_day_close": 0.510000005364418}, {"option": "EOSE270115C00002500", "bid": 0.16, "bid_size": 3586.0, "ask": 0.25, "ask_size": 30.0, "iv": 1.2199, "open_interest": 15486.0, "volume": 43.0, "delta": 0.4087, "gamma": 0.3714, "vega": 0.0031, "theta": -0.003, "rho": 0.001, "theo": 0.2267, "change": 0.0, "open": 0.18, "high": 0.24, "low": 0.18, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:52:40", "percent_change": 5.4186e-07, "prev_day_close": 0.219999998807907}, {"option": "EOSE270115P00002500", "bid": 0.81, "bid_size": 193.0, "ask": 0.84, "ask_size": 22.0, "iv": 1.2417, "open_interest": 4028.0, "volume": 2.0, "delta": -0.5912, "gamma": 0.3764, "vega": 0.0031, "theta": -0.0029, "rho": -0.0028, "theo": 0.84, "change": 0.02, "open": 1.0, "high": 1.0, "low": 0.93, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T10:15:43", "percent_change": 2.1978, "prev_day_close": 0.909999996423721}, {"option": "EOSE270115C00003000", "bid": 0.1, "bid_size": 2855.0, "ask": 0.17, "ask_size": 201.0, "iv": 1.2446, "open_interest": 24506.0, "volume": 425.0, "delta": 0.3033, "gamma": 0.3211, "vega": 0.0028, "theta": -0.0028, "rho": 0.0008, "theo": 0.1564, "change": -0.01, "open": 0.12, "high": 0.18, "low": 0.1, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T15:02:16", "percent_change": -6.66667, "prev_day_close": 0.149999998509884}, {"option": "EOSE270115P00003000", "bid": 1.21, "bid_size": 2115.0, "ask": 1.31, "ask_size": 1075.0, "iv": 1.3142, "open_interest": 20828.0, "volume": 0.0, "delta": -0.6983, "gamma": 0.328, "vega": 0.0028, "theta": -0.0027, "rho": -0.0033, "theo": 1.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-06T15:59:14", "percent_change": 0.0, "prev_day_close": 1.34500002861023}, {"option": "EOSE270115C00003500", "bid": 0.1, "bid_size": 1.0, "ask": 0.18, "ask_size": 3005.0, "iv": 1.4947, "open_interest": 8104.0, "volume": 36.0, "delta": 0.2327, "gamma": 0.2702, "vega": 0.0024, "theta": -0.0025, "rho": 0.0006, "theo": 0.1146, "change": 0.005, "open": 0.12, "high": 0.12, "low": 0.1, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:47:29", "percent_change": 4.7619, "prev_day_close": 0.105000000447035}, {"option": "EOSE270115P00003500", "bid": 1.6, "bid_size": 2972.0, "ask": 1.79, "ask_size": 1381.0, "iv": 1.2656, "open_interest": 6984.0, "volume": 5.0, "delta": -0.7708, "gamma": 0.2788, "vega": 0.0024, "theta": -0.0024, "rho": -0.0037, "theo": 1.724, "change": -0.09, "open": 1.72, "high": 1.72, "low": 1.72, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-09T12:47:54", "percent_change": -4.97238, "prev_day_close": 1.81000000238419}, {"option": "EOSE270115C00004000", "bid": 0.05, "bid_size": 5.0, "ask": 0.1, "ask_size": 158.0, "iv": 1.4287, "open_interest": 66507.0, "volume": 11.0, "delta": 0.1841, "gamma": 0.2272, "vega": 0.0021, "theta": -0.0023, "rho": 0.0005, "theo": 0.0878, "change": 0.015, "open": 0.08, "high": 0.1, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:58:57", "percent_change": 17.6471, "prev_day_close": 0.0850000008940697}, {"option": "EOSE270115P00004000", "bid": 2.12, "bid_size": 1995.0, "ask": 2.32, "ask_size": 2807.0, "iv": 1.5537, "open_interest": 12356.0, "volume": 16.0, "delta": -0.8214, "gamma": 0.2375, "vega": 0.0021, "theta": -0.0021, "rho": -0.0039, "theo": 2.1959, "change": -0.085, "open": 2.18, "high": 2.2, "low": 2.17, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-11-09T15:08:25", "percent_change": -3.7694, "prev_day_close": 2.25499999523163}, {"option": "EOSE270115C00004500", "bid": 0.02, "bid_size": 4092.0, "ask": 0.08, "ask_size": 662.0, "iv": 1.3386, "open_interest": 14630.0, "volume": 6.0, "delta": 0.1499, "gamma": 0.1928, "vega": 0.0019, "theta": -0.002, "rho": 0.0004, "theo": 0.0699, "change": 0.0, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T10:58:30", "percent_change": 2.23517e-06, "prev_day_close": 0.0699999984353781}, {"option": "EOSE270115P00004500", "bid": 2.56, "bid_size": 2970.0, "ask": 2.83, "ask_size": 3353.0, "iv": 1.5842, "open_interest": 6081.0, "volume": 0.0, "delta": -0.8575, "gamma": 0.2046, "vega": 0.0018, "theta": -0.0019, "rho": -0.0039, "theo": 2.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-11-05T12:54:47", "percent_change": 0.0, "prev_day_close": 2.74500000476837}, {"option": "EOSE270115C00005000", "bid": 0.04, "bid_size": 10.0, "ask": 0.07, "ask_size": 91.0, "iv": 1.5148, "open_interest": 67703.0, "volume": 37.0, "delta": 0.1249, "gamma": 0.1654, "vega": 0.0016, "theta": -0.0018, "rho": 0.0003, "theo": 0.0573, "change": -0.005, "open": 0.04, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:31:25", "percent_change": -7.69231, "prev_day_close": 0.0649999994784594}, {"option": "EOSE270115P00005000", "bid": 3.1, "bid_size": 1594.0, "ask": 3.25, "ask_size": 1459.0, "iv": 1.601, "open_interest": 22757.0, "volume": 4.0, "delta": -0.8844, "gamma": 0.1786, "vega": 0.0015, "theta": -0.0016, "rho": -0.004, "theo": 3.1636, "change": -0.075, "open": 3.12, "high": 3.15, "low": 3.12, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T11:23:41", "percent_change": -2.32558, "prev_day_close": 3.22500002384186}, {"option": "EOSE270115C00005500", "bid": 0.02, "bid_size": 1689.0, "ask": 0.12, "ask_size": 4131.0, "iv": 1.705, "open_interest": 22965.0, "volume": 14.0, "delta": 0.1061, "gamma": 0.1436, "vega": 0.0015, "theta": -0.0017, "rho": 0.0003, "theo": 0.0481, "change": 0.005, "open": 0.04, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:02:30", "percent_change": 11.1111, "prev_day_close": 0.0449999989941716}, {"option": "EOSE270115P00005500", "bid": 3.55, "bid_size": 2111.0, "ask": 3.85, "ask_size": 3785.0, "iv": 1.8515, "open_interest": 89423.0, "volume": 7009.0, "delta": -0.9051, "gamma": 0.1584, "vega": 0.0013, "theta": -0.0014, "rho": -0.0038, "theo": 3.6538, "change": -0.1, "open": 3.8, "high": 3.8, "low": 3.65, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-11-09T14:56:33", "percent_change": -2.66667, "prev_day_close": 3.75}, {"option": "EOSE270115C00006000", "bid": 0.01, "bid_size": 8.0, "ask": 0.05, "ask_size": 78.0, "iv": 1.6323, "open_interest": 19717.0, "volume": 65.0, "delta": 0.0916, "gamma": 0.126, "vega": 0.0013, "theta": -0.0015, "rho": 0.0002, "theo": 0.0411, "change": -0.015, "open": 0.04, "high": 0.05, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:07:59", "percent_change": -23.0769, "prev_day_close": 0.0650000013411045}, {"option": "EOSE270115P00006000", "bid": 3.95, "bid_size": 2545.0, "ask": 4.35, "ask_size": 2089.0, "iv": 1.633, "open_interest": 311.0, "volume": 0.0, "delta": -0.9215, "gamma": 0.1425, "vega": 0.0011, "theta": -0.0013, "rho": -0.0038, "theo": 4.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-06T11:12:39", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "EOSE270115C00007000", "bid": 0.02, "bid_size": 1.0, "ask": 0.03, "ask_size": 2.0, "iv": 1.602, "open_interest": 3070.0, "volume": 1.0, "delta": 0.0709, "gamma": 0.0999, "vega": 0.0011, "theta": -0.0013, "rho": 0.0002, "theo": 0.0314, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T13:02:43", "percent_change": -25.0, "prev_day_close": 0.0400000000372529}, {"option": "EOSE270115P00007000", "bid": 5.05, "bid_size": 1641.0, "ask": 5.25, "ask_size": 1821.0, "iv": 1.8024, "open_interest": 322.0, "volume": 1.0, "delta": -0.946, "gamma": 0.12, "vega": 0.0008, "theta": -0.001, "rho": -0.0032, "theo": 5.1368, "change": -0.005, "open": 5.17, "high": 5.17, "low": 5.17, "tick": "up", "last_trade_price": 5.17, "last_trade_time": "2026-11-09T14:13:30", "percent_change": -0.096622, "prev_day_close": 5.17500019073486}, {"option": "EOSE270115C00007500", "bid": 0.02, "bid_size": 6.0, "ask": 0.04, "ask_size": 4.0, "iv": 1.7156, "open_interest": 32403.0, "volume": 69.0, "delta": 0.0635, "gamma": 0.09, "vega": 0.001, "theta": -0.0012, "rho": 0.0002, "theo": 0.028, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T13:45:58", "percent_change": -14.2857, "prev_day_close": 0.0350000001490116}, {"option": "EOSE270115P00007500", "bid": 5.55, "bid_size": 1888.0, "ask": 5.85, "ask_size": 3821.0, "iv": 2.2104, "open_interest": 5206.0, "volume": 4.0, "delta": -0.9553, "gamma": 0.112, "vega": 0.0007, "theta": -0.0009, "rho": -0.0031, "theo": 5.6334, "change": -0.075, "open": 5.77, "high": 5.77, "low": 5.65, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-11-09T15:16:58", "percent_change": -1.31005, "prev_day_close": 5.72500014305115}, {"option": "EOSE270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2800.0, "iv": 1.7207, "open_interest": 718.0, "volume": 2.0, "delta": 0.0572, "gamma": 0.0817, "vega": 0.0009, "theta": -0.0011, "rho": 0.0001, "theo": 0.0251, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T13:00:36", "percent_change": -25.0, "prev_day_close": 0.0399999991059303}, {"option": "EOSE270115P00008000", "bid": 5.9, "bid_size": 1382.0, "ask": 6.35, "ask_size": 1192.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": -0.963, "gamma": 0.1025, "vega": 0.0006, "theta": -0.0007, "rho": -0.0026, "theo": 6.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-10-21T15:05:26", "percent_change": 0.0, "prev_day_close": 6.17500019073486}, {"option": "EOSE270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 3698.0, "iv": 1.8774, "open_interest": 1932.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0685, "vega": 0.0008, "theta": -0.001, "rho": 0.0001, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T15:18:01", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "EOSE270115P00009000", "bid": 7.0, "bid_size": 2411.0, "ask": 7.3, "ask_size": 2145.0, "iv": 2.0754, "open_interest": 209.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.0933, "vega": 0.0004, "theta": -0.0006, "rho": -0.0023, "theo": 7.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-05T10:15:18", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "EOSE270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 200.0, "iv": 1.6814, "open_interest": 62434.0, "volume": 49.0, "delta": 0.0405, "gamma": 0.0586, "vega": 0.0007, "theta": -0.0009, "rho": 0.0001, "theo": 0.0176, "change": 0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:35:05", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "EOSE270115P00010000", "bid": 7.9, "bid_size": 2998.0, "ask": 8.3, "ask_size": 2486.0, "iv": 0.0, "open_interest": 1774.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0844, "vega": 0.0002, "theta": -0.0004, "rho": -0.0014, "theo": 8.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.22, "last_trade_time": "2026-11-06T15:25:19", "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "EOSE270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2864.0, "iv": 1.9925, "open_interest": 3424.0, "volume": 0.0, "delta": 0.0351, "gamma": 0.051, "vega": 0.0006, "theta": -0.0008, "rho": 0.0001, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T14:37:37", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "EOSE270115P00011000", "bid": 8.9, "bid_size": 692.0, "ask": 9.35, "ask_size": 636.0, "iv": 0.0, "open_interest": 74.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0512, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 9.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.17, "last_trade_time": "2026-11-05T14:45:04", "percent_change": 0.0, "prev_day_close": 9.17500019073486}, {"option": "EOSE270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 200.0, "iv": 1.8538, "open_interest": 58327.0, "volume": 0.0, "delta": 0.0291, "gamma": 0.0425, "vega": 0.0005, "theta": -0.0007, "rho": 0.0001, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T14:15:36", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "EOSE270115P00012500", "bid": 10.4, "bid_size": 1800.0, "ask": 10.85, "ask_size": 1522.0, "iv": 0.0, "open_interest": 1064.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0091, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 10.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-11-03T12:30:19", "percent_change": 0.0, "prev_day_close": 10.6750001907349}, {"option": "EOSE270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 3482.0, "iv": 2.1212, "open_interest": 903.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0362, "vega": 0.0004, "theta": -0.0006, "rho": 0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:26:32", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "EOSE270115P00014000", "bid": 11.9, "bid_size": 697.0, "ask": 12.3, "ask_size": 605.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 12.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.27, "last_trade_time": "2026-07-24T10:36:59", "percent_change": 0.0, "prev_day_close": 12.1750001907349}, {"option": "EOSE270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 1.991, "open_interest": 35337.0, "volume": 11.0, "delta": 0.0225, "gamma": 0.0329, "vega": 0.0004, "theta": -0.0006, "rho": 0.0001, "theo": 0.0097, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T12:39:57", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "EOSE270115P00015000", "bid": 12.9, "bid_size": 774.0, "ask": 13.35, "ask_size": 667.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 13.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-09-24T12:55:33", "percent_change": 0.0, "prev_day_close": 13.1750001907349}, {"option": "EOSE270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 5792.0, "iv": 2.7741, "open_interest": 198.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0301, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T10:18:20", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "EOSE270115P00016000", "bid": 13.9, "bid_size": 699.0, "ask": 14.35, "ask_size": 618.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 14.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1750001907349}, {"option": "EOSE270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4248.0, "iv": 2.3431, "open_interest": 4228.0, "volume": 2.0, "delta": 0.0189, "gamma": 0.0277, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.0081, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:59:03", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "EOSE270115P00017000", "bid": 14.9, "bid_size": 700.0, "ask": 15.35, "ask_size": 618.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 15.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.85, "last_trade_time": "2026-10-02T12:10:02", "percent_change": 0.0, "prev_day_close": 15.1750001907349}, {"option": "EOSE270115C00018000", "bid": 0.01, "bid_size": 5.0, "ask": 0.03, "ask_size": 2800.0, "iv": 2.3162, "open_interest": 1252.0, "volume": 51.0, "delta": 0.0175, "gamma": 0.0256, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0075, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T14:30:18", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "EOSE270115P00018000", "bid": 15.9, "bid_size": 698.0, "ask": 16.35, "ask_size": 618.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 16.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.78, "last_trade_time": "2026-10-02T12:10:02", "percent_change": 0.0, "prev_day_close": 16.1750001907349}, {"option": "EOSE270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 31.0, "iv": 2.2013, "open_interest": 38975.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0222, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T10:21:54", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "EOSE270115P00020000", "bid": 17.9, "bid_size": 611.0, "ask": 18.35, "ask_size": 586.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 18.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.49, "last_trade_time": "2026-09-04T11:30:57", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "EOSE270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 2419.0, "iv": 2.4675, "open_interest": 2140.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0196, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-19T09:45:01", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "EOSE270115P00022000", "bid": 19.9, "bid_size": 617.0, "ask": 20.35, "ask_size": 586.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 20.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1750001907349}, {"option": "EOSE270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 22.0, "iv": 2.1945, "open_interest": 8628.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0166, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:47:07", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "EOSE270115P00025000", "bid": 22.9, "bid_size": 610.0, "ask": 23.35, "ask_size": 580.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 23.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.97, "last_trade_time": "2026-09-28T10:32:31", "percent_change": 0.0, "prev_day_close": 23.1750001907349}, {"option": "EOSE270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 4231.0, "iv": 2.7608, "open_interest": 1976.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0151, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-09T13:09:16", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "EOSE270115P00027000", "bid": 24.9, "bid_size": 612.0, "ask": 25.35, "ask_size": 584.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 25.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.97, "last_trade_time": "2026-09-28T10:32:31", "percent_change": 0.0, "prev_day_close": 25.1750001907349}, {"option": "EOSE270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2789.0, "iv": 2.6029, "open_interest": 28064.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0132, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:38:34", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "EOSE270115P00030000", "bid": 27.9, "bid_size": 604.0, "ask": 28.35, "ask_size": 571.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 28.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.93, "last_trade_time": "2026-09-28T10:32:31", "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "EOSE270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5080.0, "iv": 2.6484, "open_interest": 6870.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0122, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T11:51:27", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "EOSE270115P00032000", "bid": 29.9, "bid_size": 597.0, "ask": 30.3, "ask_size": 535.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 30.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1750001907349}, {"option": "EOSE270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2970.0, "iv": 2.711, "open_interest": 9533.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.011, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T13:53:02", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "EOSE270115P00035000", "bid": 32.9, "bid_size": 593.0, "ask": 33.35, "ask_size": 556.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 33.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2000007629394}, {"option": "EOSE270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 12.0, "iv": 2.6296, "open_interest": 19902.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0102, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T10:59:59", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "EOSE270115P00037000", "bid": 34.9, "bid_size": 589.0, "ask": 35.35, "ask_size": 553.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 35.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "EOSE270219C00000500", "bid": 1.2, "bid_size": 609.0, "ask": 1.58, "ask_size": 674.0, "iv": 1.5228, "open_interest": 9.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0316, "vega": 0.0004, "theta": -0.0001, "rho": 0.0009, "theo": 1.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-03T15:52:41", "percent_change": 0.0, "prev_day_close": 1.31999999284744}, {"option": "EOSE270219P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 4859.0, "iv": 2.3871, "open_interest": 4.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0301, "vega": 0.0004, "theta": -0.0003, "rho": -0.0001, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T12:42:01", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "EOSE270219C00001000", "bid": 0.84, "bid_size": 2642.0, "ask": 1.05, "ask_size": 1588.0, "iv": 1.1746, "open_interest": 33.0, "volume": 0.0, "delta": 0.8964, "gamma": 0.1385, "vega": 0.0018, "theta": -0.001, "rho": 0.0019, "theo": 0.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T11:17:14", "percent_change": 0.0, "prev_day_close": 0.905000001192093}, {"option": "EOSE270219P00001000", "bid": 0.01, "bid_size": 3948.0, "ask": 0.14, "ask_size": 4014.0, "iv": 1.2362, "open_interest": 122.0, "volume": 0.0, "delta": -0.1003, "gamma": 0.1382, "vega": 0.0018, "theta": -0.0011, "rho": -0.0007, "theo": 0.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:47:08", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "EOSE270219C00001500", "bid": 0.5, "bid_size": 2941.0, "ask": 0.68, "ask_size": 338.0, "iv": 1.0503, "open_interest": 311.0, "volume": 15.0, "delta": 0.7502, "gamma": 0.2565, "vega": 0.0031, "theta": -0.0018, "rho": 0.0021, "theo": 0.6466, "change": 0.08, "open": 0.55, "high": 0.66, "low": 0.55, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T15:30:47", "percent_change": 13.7931, "prev_day_close": 0.580000013113022}, {"option": "EOSE270219P00001500", "bid": 0.2, "bid_size": 3018.0, "ask": 0.3, "ask_size": 1971.0, "iv": 1.1977, "open_interest": 375.0, "volume": 25.0, "delta": -0.2469, "gamma": 0.2582, "vega": 0.0031, "theta": -0.0019, "rho": -0.0018, "theo": 0.2608, "change": -0.02, "open": 0.25, "high": 0.26, "low": 0.25, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T10:45:13", "percent_change": -7.14286, "prev_day_close": 0.280000001192093}, {"option": "EOSE270219C00002000", "bid": 0.33, "bid_size": 2893.0, "ask": 0.47, "ask_size": 570.0, "iv": 1.131, "open_interest": 2764.0, "volume": 14.0, "delta": 0.5958, "gamma": 0.3118, "vega": 0.0038, "theta": -0.0023, "rho": 0.0019, "theo": 0.4419, "change": 0.035, "open": 0.36, "high": 0.43, "low": 0.33, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T13:33:13", "percent_change": 8.86076, "prev_day_close": 0.394999995827675}, {"option": "EOSE270219P00002000", "bid": 0.43, "bid_size": 3761.0, "ask": 0.6, "ask_size": 1606.0, "iv": 1.1462, "open_interest": 432.0, "volume": 85.0, "delta": -0.4028, "gamma": 0.3156, "vega": 0.0038, "theta": -0.0023, "rho": -0.003, "theo": 0.5511, "change": -0.035, "open": 0.61, "high": 0.61, "low": 0.53, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T14:50:48", "percent_change": -6.08695, "prev_day_close": 0.574999988079071}, {"option": "EOSE270219C00002500", "bid": 0.19, "bid_size": 3948.0, "ask": 0.35, "ask_size": 1414.0, "iv": 1.1525, "open_interest": 2838.0, "volume": 3.0, "delta": 0.4697, "gamma": 0.3127, "vega": 0.0039, "theta": -0.0024, "rho": 0.0016, "theo": 0.3161, "change": 0.025, "open": 0.23, "high": 0.31, "low": 0.23, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T14:18:49", "percent_change": 8.77193, "prev_day_close": 0.284999996423721}, {"option": "EOSE270219P00002500", "bid": 0.85, "bid_size": 2773.0, "ask": 0.98, "ask_size": 1905.0, "iv": 1.2548, "open_interest": 1830.0, "volume": 1.0, "delta": -0.5309, "gamma": 0.3188, "vega": 0.0039, "theta": -0.0024, "rho": -0.0041, "theo": 0.9211, "change": -0.085, "open": 0.89, "high": 0.89, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T15:07:20", "percent_change": -8.71795, "prev_day_close": 0.974999994039536}, {"option": "EOSE270219C00003000", "bid": 0.22, "bid_size": 1.0, "ask": 0.25, "ask_size": 5.0, "iv": 1.301, "open_interest": 2750.0, "volume": 114.0, "delta": 0.3761, "gamma": 0.2898, "vega": 0.0038, "theta": -0.0024, "rho": 0.0013, "theo": 0.2374, "change": 0.01, "open": 0.2, "high": 0.23, "low": 0.18, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T11:40:44", "percent_change": 4.7619, "prev_day_close": 0.21000000089407}, {"option": "EOSE270219P00003000", "bid": 1.28, "bid_size": 1443.0, "ask": 1.46, "ask_size": 3289.0, "iv": 1.3903, "open_interest": 607.0, "volume": 0.0, "delta": -0.6268, "gamma": 0.2982, "vega": 0.0037, "theta": -0.0023, "rho": -0.0049, "theo": 1.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T10:53:43", "percent_change": 0.0, "prev_day_close": 1.38999998569489}, {"option": "EOSE270219C00003500", "bid": 0.16, "bid_size": 32.0, "ask": 0.21, "ask_size": 1391.0, "iv": 1.3425, "open_interest": 803.0, "volume": 32.0, "delta": 0.3078, "gamma": 0.2609, "vega": 0.0035, "theta": -0.0023, "rho": 0.0011, "theo": 0.186, "change": 0.0, "open": 0.16, "high": 0.17, "low": 0.16, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:56:42", "percent_change": -1.05185e-06, "prev_day_close": 0.170000001788139}, {"option": "EOSE270219P00003500", "bid": 1.67, "bid_size": 2751.0, "ask": 1.92, "ask_size": 3046.0, "iv": 1.3757, "open_interest": 195.0, "volume": 0.0, "delta": -0.6974, "gamma": 0.2714, "vega": 0.0034, "theta": -0.0021, "rho": -0.0055, "theo": 1.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-11-03T13:34:07", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "EOSE270219C00004000", "bid": 0.05, "bid_size": 3935.0, "ask": 0.23, "ask_size": 3724.0, "iv": 1.3474, "open_interest": 3098.0, "volume": 0.0, "delta": 0.2575, "gamma": 0.2329, "vega": 0.0032, "theta": -0.0021, "rho": 0.0009, "theo": 0.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T11:36:11", "percent_change": 0.0, "prev_day_close": 0.134999997913837}, {"option": "EOSE270219P00004000", "bid": 2.1, "bid_size": 3417.0, "ask": 2.39, "ask_size": 3379.0, "iv": 1.3752, "open_interest": 3011.0, "volume": 4.0, "delta": -0.7502, "gamma": 0.2455, "vega": 0.0031, "theta": -0.0019, "rho": -0.0059, "theo": 2.247, "change": -0.105, "open": 2.2, "high": 2.2, "low": 2.19, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-11-09T15:36:48", "percent_change": -4.57517, "prev_day_close": 2.29500007629395}, {"option": "EOSE270219C00004500", "bid": 0.09, "bid_size": 1.0, "ask": 0.14, "ask_size": 1533.0, "iv": 1.3788, "open_interest": 269.0, "volume": 0.0, "delta": 0.2196, "gamma": 0.2082, "vega": 0.0029, "theta": -0.002, "rho": 0.0008, "theo": 0.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T11:17:06", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "EOSE270219P00004500", "bid": 2.56, "bid_size": 2523.0, "ask": 2.86, "ask_size": 2441.0, "iv": 1.3795, "open_interest": 38.0, "volume": 0.0, "delta": -0.7905, "gamma": 0.2227, "vega": 0.0028, "theta": -0.0017, "rho": -0.0062, "theo": 2.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-11-05T12:54:47", "percent_change": 0.0, "prev_day_close": 2.75499999523163}, {"option": "EOSE270219C00005000", "bid": 0.05, "bid_size": 3262.0, "ask": 0.18, "ask_size": 4347.0, "iv": 1.4777, "open_interest": 5393.0, "volume": 56.0, "delta": 0.1903, "gamma": 0.1869, "vega": 0.0027, "theta": -0.0019, "rho": 0.0007, "theo": 0.107, "change": 0.0, "open": 0.08, "high": 0.09, "low": 0.08, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:46:08", "percent_change": 2.23517e-06, "prev_day_close": 0.0899999979883432}, {"option": "EOSE270219P00005000", "bid": 3.05, "bid_size": 2435.0, "ask": 3.35, "ask_size": 2375.0, "iv": 1.4488, "open_interest": 178.0, "volume": 0.0, "delta": -0.8223, "gamma": 0.2033, "vega": 0.0025, "theta": -0.0016, "rho": -0.0063, "theo": 3.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-11-06T11:02:06", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "EOSE270219C00005500", "bid": 0.01, "bid_size": 4365.0, "ask": 0.16, "ask_size": 4598.0, "iv": 1.4454, "open_interest": 1921.0, "volume": 0.0, "delta": 0.1673, "gamma": 0.1688, "vega": 0.0025, "theta": -0.0018, "rho": 0.0006, "theo": 0.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:23:22", "percent_change": 0.0, "prev_day_close": 0.10499999858439}, {"option": "EOSE270219P00005500", "bid": 3.55, "bid_size": 2217.0, "ask": 3.8, "ask_size": 1958.0, "iv": 1.4345, "open_interest": 1.0, "volume": 0.0, "delta": -0.8476, "gamma": 0.1869, "vega": 0.0022, "theta": -0.0014, "rho": -0.0063, "theo": 3.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-08-20T10:33:54", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "EOSE270219C00006000", "bid": 0.03, "bid_size": 2757.0, "ask": 0.15, "ask_size": 4438.0, "iv": 1.5416, "open_interest": 16082.0, "volume": 0.0, "delta": 0.1488, "gamma": 0.1533, "vega": 0.0023, "theta": -0.0016, "rho": 0.0005, "theo": 0.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T15:42:23", "percent_change": 0.0, "prev_day_close": 0.0850000027567148}, {"option": "EOSE270219P00006000", "bid": 4.05, "bid_size": 2768.0, "ask": 4.25, "ask_size": 1441.0, "iv": 1.3798, "open_interest": 1711.0, "volume": 1.0, "delta": -0.8686, "gamma": 0.1734, "vega": 0.002, "theta": -0.0013, "rho": -0.0064, "theo": 4.1722, "change": -0.105, "open": 4.12, "high": 4.12, "low": 4.12, "tick": "up", "last_trade_price": 4.12, "last_trade_time": "2026-11-09T11:01:40", "percent_change": -2.4852, "prev_day_close": 4.22499990463257}, {"option": "EOSE270219C00007000", "bid": 0.01, "bid_size": 3841.0, "ask": 0.09, "ask_size": 3318.0, "iv": 1.4712, "open_interest": 300.0, "volume": 0.0, "delta": 0.1213, "gamma": 0.1288, "vega": 0.002, "theta": -0.0015, "rho": 0.0004, "theo": 0.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T13:32:54", "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "EOSE270219P00007000", "bid": 5.05, "bid_size": 1841.0, "ask": 5.3, "ask_size": 2878.0, "iv": 1.6669, "open_interest": 385.0, "volume": 0.0, "delta": -0.9009, "gamma": 0.152, "vega": 0.0016, "theta": -0.001, "rho": -0.0059, "theo": 5.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.04, "last_trade_time": "2026-11-05T09:50:46", "percent_change": 0.0, "prev_day_close": 5.17500019073486}, {"option": "EOSE270219C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 4102.0, "iv": 1.6313, "open_interest": 972.0, "volume": 0.0, "delta": 0.1019, "gamma": 0.1105, "vega": 0.0017, "theta": -0.0013, "rho": 0.0004, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T14:20:20", "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "EOSE270219P00008000", "bid": 6.0, "bid_size": 1036.0, "ask": 6.35, "ask_size": 1192.0, "iv": 1.794, "open_interest": 8.0, "volume": 0.0, "delta": -0.9253, "gamma": 0.1376, "vega": 0.0013, "theta": -0.0008, "rho": -0.0057, "theo": 6.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.16, "last_trade_time": "2026-10-30T14:32:15", "percent_change": 0.0, "prev_day_close": 6.17500019073486}, {"option": "EOSE270219C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 4564.0, "iv": 1.7749, "open_interest": 330.0, "volume": 0.0, "delta": 0.0876, "gamma": 0.0964, "vega": 0.0016, "theta": -0.0012, "rho": 0.0003, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T10:44:15", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "EOSE270219P00009000", "bid": 6.9, "bid_size": 1178.0, "ask": 7.35, "ask_size": 1133.0, "iv": 0.0, "open_interest": 49.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.1281, "vega": 0.0009, "theta": -0.0005, "rho": -0.0044, "theo": 7.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.31, "last_trade_time": "2026-10-20T09:46:06", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "EOSE270219C00010000", "bid": 0.01, "bid_size": 27.0, "ask": 0.07, "ask_size": 3460.0, "iv": 1.6714, "open_interest": 2270.0, "volume": 0.0, "delta": 0.0767, "gamma": 0.0854, "vega": 0.0014, "theta": -0.0011, "rho": 0.0003, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T13:32:54", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "EOSE270219P00010000", "bid": 8.0, "bid_size": 652.0, "ask": 8.4, "ask_size": 640.0, "iv": 2.1232, "open_interest": 10.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.1218, "vega": 0.0007, "theta": -0.0003, "rho": -0.004, "theo": 8.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-16T12:58:44", "percent_change": 0.0, "prev_day_close": 8.17500019073486}, {"option": "EOSE270219C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 3469.0, "iv": 1.6587, "open_interest": 2985.0, "volume": 2.0, "delta": 0.0681, "gamma": 0.0764, "vega": 0.0013, "theta": -0.001, "rho": 0.0002, "theo": 0.0356, "change": -0.03, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T12:46:52", "percent_change": -60.0, "prev_day_close": 0.0500000007450581}, {"option": "EOSE270219P00011000", "bid": 9.0, "bid_size": 632.0, "ask": 9.3, "ask_size": 636.0, "iv": 1.9435, "open_interest": 0.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.1153, "vega": 0.0004, "theta": -0.0002, "rho": -0.0026, "theo": 9.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-14T09:45:24", "percent_change": 0.0, "prev_day_close": 9.17500019073486}, {"option": "EOSE270219C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 4.0, "iv": 1.6172, "open_interest": 575.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0692, "vega": 0.0012, "theta": -0.001, "rho": 0.0002, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T12:49:18", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "EOSE270219P00012000", "bid": 9.9, "bid_size": 702.0, "ask": 10.35, "ask_size": 646.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0953, "vega": 0.0003, "theta": -0.0001, "rho": -0.002, "theo": 10.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-08-31T09:56:26", "percent_change": 0.0, "prev_day_close": 10.1750001907349}, {"option": "EOSE270219C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1728.0, "iv": 1.7237, "open_interest": 113.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.0631, "vega": 0.0011, "theta": -0.0009, "rho": 0.0002, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T15:15:42", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "EOSE270219P00013000", "bid": 10.9, "bid_size": 573.0, "ask": 11.35, "ask_size": 569.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0609, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 11.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1750001907349}, {"option": "EOSE270219C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4485.0, "iv": 2.1256, "open_interest": 2.0, "volume": 0.0, "delta": 0.0509, "gamma": 0.058, "vega": 0.001, "theta": -0.0009, "rho": 0.0002, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T13:32:54", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "EOSE270219P00014000", "bid": 11.9, "bid_size": 541.0, "ask": 12.35, "ask_size": 579.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.03, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 12.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1750001907349}, {"option": "EOSE270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3332.0, "iv": 1.8168, "open_interest": 69.0, "volume": 0.0, "delta": 0.0469, "gamma": 0.0536, "vega": 0.001, "theta": -0.0008, "rho": 0.0002, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T09:52:16", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "EOSE270219P00015000", "bid": 12.9, "bid_size": 537.0, "ask": 13.35, "ask_size": 570.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0132, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 13.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-09-02T09:35:43", "percent_change": 0.0, "prev_day_close": 13.1750001907349}, {"option": "EOSE270219C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 4290.0, "iv": 2.2038, "open_interest": 11239.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0466, "vega": 0.0008, "theta": -0.0007, "rho": 0.0001, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T15:53:49", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "EOSE270219P00017000", "bid": 14.9, "bid_size": 556.0, "ask": 15.3, "ask_size": 571.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 15.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-08-27T09:48:01", "percent_change": 0.0, "prev_day_close": 15.1750001907349}, {"option": "EOSE270319C00000500", "bid": 1.16, "bid_size": 621.0, "ask": 1.6, "ask_size": 674.0, "iv": 1.0195, "open_interest": 4.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0345, "vega": 0.0006, "theta": -0.0002, "rho": 0.0013, "theo": 1.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-10-09T15:02:41", "percent_change": 0.0, "prev_day_close": 1.36500000953674}, {"option": "EOSE270319P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 4556.0, "iv": 2.1205, "open_interest": 1.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0336, "vega": 0.0006, "theta": -0.0003, "rho": -0.0002, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T15:03:25", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "EOSE270319C00001000", "bid": 0.9, "bid_size": 1675.0, "ask": 1.1, "ask_size": 2551.0, "iv": 1.2987, "open_interest": 19.0, "volume": 0.0, "delta": 0.8875, "gamma": 0.1322, "vega": 0.0021, "theta": -0.0009, "rho": 0.0023, "theo": 0.9927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.17, "last_trade_time": "2026-11-05T09:30:54", "percent_change": 0.0, "prev_day_close": 0.929999977350235}, {"option": "EOSE270319P00001000", "bid": 0.07, "bid_size": 1456.0, "ask": 0.12, "ask_size": 18.0, "iv": 1.2019, "open_interest": 22000.0, "volume": 0.0, "delta": -0.1097, "gamma": 0.1326, "vega": 0.0021, "theta": -0.001, "rho": -0.001, "theo": 0.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-21T15:51:36", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "EOSE270319C00001500", "bid": 0.55, "bid_size": 3136.0, "ask": 0.75, "ask_size": 887.0, "iv": 1.0907, "open_interest": 69.0, "volume": 13.0, "delta": 0.7532, "gamma": 0.2262, "vega": 0.0035, "theta": -0.0016, "rho": 0.0025, "theo": 0.6992, "change": -0.055, "open": 0.57, "high": 0.59, "low": 0.57, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T09:47:54", "percent_change": -8.52713, "prev_day_close": 0.645000010728836}, {"option": "EOSE270319P00001500", "bid": 0.2, "bid_size": 3858.0, "ask": 0.32, "ask_size": 1.0, "iv": 1.0969, "open_interest": 313.0, "volume": 2.0, "delta": -0.245, "gamma": 0.2284, "vega": 0.0035, "theta": -0.0016, "rho": -0.0024, "theo": 0.3073, "change": -0.05, "open": 0.35, "high": 0.35, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:24:21", "percent_change": -14.2857, "prev_day_close": 0.350000008940697}, {"option": "EOSE270319C00002000", "bid": 0.43, "bid_size": 2736.0, "ask": 0.55, "ask_size": 293.0, "iv": 1.2032, "open_interest": 1238.0, "volume": 26.0, "delta": 0.6181, "gamma": 0.2725, "vega": 0.0042, "theta": -0.002, "rho": 0.0023, "theo": 0.5046, "change": 0.04, "open": 0.41, "high": 0.52, "low": 0.41, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T15:59:29", "percent_change": 8.51064, "prev_day_close": 0.469999998807907}, {"option": "EOSE270319P00002000", "bid": 0.49, "bid_size": 4468.0, "ask": 0.67, "ask_size": 1953.0, "iv": 1.1762, "open_interest": 352.0, "volume": 0.0, "delta": -0.3818, "gamma": 0.277, "vega": 0.0043, "theta": -0.002, "rho": -0.0038, "theo": 0.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-11-06T14:42:09", "percent_change": 0.0, "prev_day_close": 0.659999996423721}, {"option": "EOSE270319C00002500", "bid": 0.25, "bid_size": 4041.0, "ask": 0.43, "ask_size": 1545.0, "iv": 1.1728, "open_interest": 642.0, "volume": 10.0, "delta": 0.5061, "gamma": 0.2802, "vega": 0.0044, "theta": -0.0021, "rho": 0.002, "theo": 0.3786, "change": 0.075, "open": 0.32, "high": 0.43, "low": 0.32, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T12:57:38", "percent_change": 21.1268, "prev_day_close": 0.355000004172325}, {"option": "EOSE270319P00002500", "bid": 0.92, "bid_size": 2155.0, "ask": 1.05, "ask_size": 1892.0, "iv": 1.2829, "open_interest": 127.0, "volume": 3.0, "delta": -0.4964, "gamma": 0.2873, "vega": 0.0044, "theta": -0.0021, "rho": -0.0051, "theo": 0.9747, "change": 0.03, "open": 1.06, "high": 1.06, "low": 1.06, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T09:47:09", "percent_change": 2.91262, "prev_day_close": 1.03000003099442}, {"option": "EOSE270319C00003000", "bid": 0.23, "bid_size": 3522.0, "ask": 0.35, "ask_size": 1911.0, "iv": 1.2754, "open_interest": 1069.0, "volume": 0.0, "delta": 0.419, "gamma": 0.2687, "vega": 0.0044, "theta": -0.0021, "rho": 0.0017, "theo": 0.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T14:29:27", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "EOSE270319P00003000", "bid": 1.32, "bid_size": 2628.0, "ask": 1.54, "ask_size": 3435.0, "iv": 1.3866, "open_interest": 453.0, "volume": 10.0, "delta": -0.5861, "gamma": 0.2783, "vega": 0.0043, "theta": -0.0021, "rho": -0.0061, "theo": 1.3864, "change": 0.005, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T10:21:46", "percent_change": 0.346021, "prev_day_close": 1.44499999284744}, {"option": "EOSE270319C00003500", "bid": 0.14, "bid_size": 1416.0, "ask": 0.25, "ask_size": 3.0, "iv": 1.1975, "open_interest": 496.0, "volume": 0.0, "delta": 0.3524, "gamma": 0.2498, "vega": 0.0041, "theta": -0.0021, "rho": 0.0015, "theo": 0.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T14:28:46", "percent_change": 0.0, "prev_day_close": 0.225000001490116}, {"option": "EOSE270319P00003500", "bid": 1.73, "bid_size": 2891.0, "ask": 1.92, "ask_size": 2229.0, "iv": 1.3134, "open_interest": 267.0, "volume": 0.0, "delta": -0.6553, "gamma": 0.2618, "vega": 0.0041, "theta": -0.002, "rho": -0.0068, "theo": 1.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-11-05T11:09:48", "percent_change": 0.0, "prev_day_close": 1.89500004053116}, {"option": "EOSE270319C00004000", "bid": 0.08, "bid_size": 4091.0, "ask": 0.3, "ask_size": 3555.0, "iv": 1.3256, "open_interest": 1560.0, "volume": 360.0, "delta": 0.3014, "gamma": 0.2295, "vega": 0.0039, "theta": -0.002, "rho": 0.0013, "theo": 0.1962, "change": 0.015, "open": 0.18, "high": 0.23, "low": 0.16, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T13:31:10", "percent_change": 8.10811, "prev_day_close": 0.185000002384186}, {"option": "EOSE270319P00004000", "bid": 2.12, "bid_size": 3349.0, "ask": 2.44, "ask_size": 3104.0, "iv": 1.3381, "open_interest": 157.0, "volume": 0.0, "delta": -0.7092, "gamma": 0.2439, "vega": 0.0038, "theta": -0.0019, "rho": -0.0074, "theo": 2.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-05T09:39:52", "percent_change": 0.0, "prev_day_close": 2.35500001907349}, {"option": "EOSE270319C00004500", "bid": 0.05, "bid_size": 4178.0, "ask": 0.26, "ask_size": 3676.0, "iv": 1.3369, "open_interest": 482.0, "volume": 14.0, "delta": 0.2616, "gamma": 0.2101, "vega": 0.0036, "theta": -0.0019, "rho": 0.0011, "theo": 0.166, "change": 0.04, "open": 0.18, "high": 0.2, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T13:51:07", "percent_change": 25.0, "prev_day_close": 0.160000003874302}, {"option": "EOSE270319P00004500", "bid": 2.58, "bid_size": 2954.0, "ask": 2.88, "ask_size": 2601.0, "iv": 1.3123, "open_interest": 144.0, "volume": 0.0, "delta": -0.752, "gamma": 0.2268, "vega": 0.0035, "theta": -0.0017, "rho": -0.0078, "theo": 2.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-11-04T11:30:01", "percent_change": 0.0, "prev_day_close": 2.82999992370606}, {"option": "EOSE270319C00005000", "bid": 0.12, "bid_size": 1.0, "ask": 0.2, "ask_size": 2898.0, "iv": 1.4417, "open_interest": 4478.0, "volume": 6.0, "delta": 0.23, "gamma": 0.1925, "vega": 0.0034, "theta": -0.0018, "rho": 0.001, "theo": 0.143, "change": 0.005, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T15:46:33", "percent_change": 3.7037, "prev_day_close": 0.135000001639128}, {"option": "EOSE270319P00005000", "bid": 3.1, "bid_size": 3373.0, "ask": 3.3, "ask_size": 1423.0, "iv": 1.3137, "open_interest": 1656.0, "volume": 2.0, "delta": -0.7866, "gamma": 0.2117, "vega": 0.0032, "theta": -0.0016, "rho": -0.008, "theo": 3.2236, "change": 0.0, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T11:04:13", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "EOSE270319C00005500", "bid": 0.08, "bid_size": 2432.0, "ask": 0.15, "ask_size": 2077.0, "iv": 1.3823, "open_interest": 2421.0, "volume": 5.0, "delta": 0.2045, "gamma": 0.1769, "vega": 0.0032, "theta": -0.0017, "rho": 0.0009, "theo": 0.125, "change": -0.02, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:30:19", "percent_change": -16.6667, "prev_day_close": 0.120000001043081}, {"option": "EOSE270319P00005500", "bid": 3.6, "bid_size": 1642.0, "ask": 3.85, "ask_size": 2629.0, "iv": 1.4851, "open_interest": 1.0, "volume": 0.0, "delta": -0.815, "gamma": 0.1984, "vega": 0.0029, "theta": -0.0015, "rho": -0.0082, "theo": 3.704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-10-15T10:00:42", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "EOSE270319C00006000", "bid": 0.05, "bid_size": 3768.0, "ask": 0.2, "ask_size": 5061.0, "iv": 1.4837, "open_interest": 4436.0, "volume": 7.0, "delta": 0.1836, "gamma": 0.1631, "vega": 0.003, "theta": -0.0016, "rho": 0.0008, "theo": 0.1108, "change": -0.015, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T10:25:20", "percent_change": -15.7895, "prev_day_close": 0.0949999988079071}, {"option": "EOSE270319P00006000", "bid": 4.1, "bid_size": 1824.0, "ask": 4.3, "ask_size": 2606.0, "iv": 1.4794, "open_interest": 1011.0, "volume": 1.0, "delta": -0.8389, "gamma": 0.1868, "vega": 0.0026, "theta": -0.0014, "rho": -0.008, "theo": 4.1884, "change": -0.025, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T10:38:13", "percent_change": -0.591714, "prev_day_close": 4.22499990463257}, {"option": "EOSE270319C00007000", "bid": 0.01, "bid_size": 3916.0, "ask": 0.16, "ask_size": 3766.0, "iv": 1.4573, "open_interest": 1683.0, "volume": 1.0, "delta": 0.1517, "gamma": 0.1403, "vega": 0.0026, "theta": -0.0014, "rho": 0.0007, "theo": 0.0896, "change": -0.005, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T09:36:51", "percent_change": -6.66667, "prev_day_close": 0.0750000011175871}, {"option": "EOSE270319P00007000", "bid": 5.05, "bid_size": 2688.0, "ask": 5.25, "ask_size": 1330.0, "iv": 1.3938, "open_interest": 1086.0, "volume": 0.0, "delta": -0.8769, "gamma": 0.1689, "vega": 0.0021, "theta": -0.0012, "rho": -0.0078, "theo": 5.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.23, "last_trade_time": "2026-11-05T14:00:19", "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "EOSE270319C00008000", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 21.0, "iv": 1.5108, "open_interest": 1725.0, "volume": 0.0, "delta": 0.1287, "gamma": 0.1225, "vega": 0.0023, "theta": -0.0013, "rho": 0.0006, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T09:50:10", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "EOSE270319P00008000", "bid": 6.05, "bid_size": 1206.0, "ask": 6.35, "ask_size": 2323.0, "iv": 1.7345, "open_interest": 14.0, "volume": 0.0, "delta": -0.906, "gamma": 0.1558, "vega": 0.0018, "theta": -0.001, "rho": -0.0073, "theo": 6.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.13, "last_trade_time": "2026-10-30T12:39:51", "percent_change": 0.0, "prev_day_close": 6.22499990463257}, {"option": "EOSE270319C00009000", "bid": 0.01, "bid_size": 2835.0, "ask": 0.09, "ask_size": 11.0, "iv": 1.4692, "open_interest": 606.0, "volume": 0.0, "delta": 0.1114, "gamma": 0.1083, "vega": 0.0021, "theta": -0.0012, "rho": 0.0005, "theo": 0.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:31:21", "percent_change": 0.0, "prev_day_close": 0.0499999998137355}, {"option": "EOSE270319P00009000", "bid": 6.9, "bid_size": 1151.0, "ask": 7.35, "ask_size": 1255.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9295, "gamma": 0.1458, "vega": 0.0013, "theta": -0.0008, "rho": -0.0061, "theo": 7.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.33, "last_trade_time": "2026-10-21T15:54:06", "percent_change": 0.0, "prev_day_close": 7.17500019073486}, {"option": "EOSE270319C00010000", "bid": 0.02, "bid_size": 41.0, "ask": 0.1, "ask_size": 3538.0, "iv": 1.591, "open_interest": 686.0, "volume": 0.0, "delta": 0.098, "gamma": 0.0969, "vega": 0.0019, "theta": -0.0011, "rho": 0.0004, "theo": 0.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T15:31:30", "percent_change": 0.0, "prev_day_close": 0.0749999973922968}, {"option": "EOSE270319P00010000", "bid": 7.95, "bid_size": 1221.0, "ask": 8.35, "ask_size": 1277.0, "iv": 1.6976, "open_interest": 133.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.1379, "vega": 0.001, "theta": -0.0007, "rho": -0.0053, "theo": 8.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-10-27T09:35:09", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "EOSE270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 2907.0, "iv": 1.5912, "open_interest": 303.0, "volume": 0.0, "delta": 0.0788, "gamma": 0.0797, "vega": 0.0016, "theta": -0.001, "rho": 0.0004, "theo": 0.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T13:33:43", "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "EOSE270319P00012000", "bid": 9.9, "bid_size": 573.0, "ask": 10.3, "ask_size": 563.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.1088, "vega": 0.0005, "theta": -0.0004, "rho": -0.0027, "theo": 10.1261, "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": 10.1750001907349}, {"option": "EOSE270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 3874.0, "iv": 1.6896, "open_interest": 633.0, "volume": 0.0, "delta": 0.0606, "gamma": 0.0627, "vega": 0.0013, "theta": -0.0008, "rho": 0.0003, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-09T11:12:14", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "EOSE270319P00015000", "bid": 12.9, "bid_size": 597.0, "ask": 13.3, "ask_size": 596.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0209, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 13.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.88, "last_trade_time": "2026-09-28T10:06:22", "percent_change": 0.0, "prev_day_close": 13.1750001907349}, {"option": "EOSE270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 3122.0, "iv": 1.7224, "open_interest": 247.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.0548, "vega": 0.0012, "theta": -0.0008, "rho": 0.0002, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T10:39:08", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "EOSE270319P00017000", "bid": 14.9, "bid_size": 569.0, "ask": 15.35, "ask_size": 566.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 15.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.9, "last_trade_time": "2026-09-01T09:38:15", "percent_change": 0.0, "prev_day_close": 15.1750001907349}, {"option": "EOSE270416C00000500", "bid": 1.17, "bid_size": 1459.0, "ask": 1.61, "ask_size": 1172.0, "iv": 1.0942, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0356, "vega": 0.0007, "theta": -0.0001, "rho": 0.0018, "theo": 1.4044, "change": 0.0, "open": 0.0, "high": 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": "EOSE270416P00000500", "bid": 0.01, "bid_size": 24.0, "ask": 0.17, "ask_size": 4565.0, "iv": 2.0129, "open_interest": 0.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0356, "vega": 0.0007, "theta": -0.0003, "rho": -0.0003, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "EOSE270416C00001000", "bid": 0.9, "bid_size": 2563.0, "ask": 1.1, "ask_size": 1437.0, "iv": 1.1546, "open_interest": 129.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.1256, "vega": 0.0024, "theta": -0.0008, "rho": 0.0028, "theo": 1.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T11:40:45", "percent_change": 0.0, "prev_day_close": 0.949999958276749}, {"option": "EOSE270416P00001000", "bid": 0.09, "bid_size": 2983.0, "ask": 0.21, "ask_size": 4511.0, "iv": 1.3285, "open_interest": 394.0, "volume": 0.0, "delta": -0.1155, "gamma": 0.1266, "vega": 0.0024, "theta": -0.0009, "rho": -0.0014, "theo": 0.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T10:38:22", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "EOSE270416C00001500", "bid": 0.61, "bid_size": 3346.0, "ask": 0.8, "ask_size": 1346.0, "iv": 1.1178, "open_interest": 316.0, "volume": 0.0, "delta": 0.7592, "gamma": 0.2041, "vega": 0.0038, "theta": -0.0014, "rho": 0.0029, "theo": 0.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T09:37:29", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "EOSE270416P00001500", "bid": 0.23, "bid_size": 4042.0, "ask": 0.39, "ask_size": 1639.0, "iv": 1.1317, "open_interest": 179.0, "volume": 21.0, "delta": -0.2413, "gamma": 0.2069, "vega": 0.0038, "theta": -0.0015, "rho": -0.0029, "theo": 0.3465, "change": 0.01, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T09:48:02", "percent_change": 2.63158, "prev_day_close": 0.379999995231628}, {"option": "EOSE270416C00002000", "bid": 0.49, "bid_size": 2546.0, "ask": 0.62, "ask_size": 1645.0, "iv": 1.2208, "open_interest": 2815.0, "volume": 82.0, "delta": 0.6378, "gamma": 0.245, "vega": 0.0046, "theta": -0.0017, "rho": 0.0028, "theo": 0.5595, "change": 0.045, "open": 0.55, "high": 0.57, "low": 0.55, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T15:34:37", "percent_change": 8.57143, "prev_day_close": 0.525000005960464}, {"option": "EOSE270416P00002000", "bid": 0.63, "bid_size": 719.0, "ask": 0.67, "ask_size": 20.0, "iv": 1.2268, "open_interest": 2493.0, "volume": 205.0, "delta": -0.3649, "gamma": 0.2502, "vega": 0.0046, "theta": -0.0018, "rho": -0.0046, "theo": 0.6517, "change": -0.02, "open": 0.73, "high": 0.73, "low": 0.66, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T15:58:15", "percent_change": -2.94118, "prev_day_close": 0.680000007152557}, {"option": "EOSE270416C00002500", "bid": 0.28, "bid_size": 3737.0, "ask": 0.46, "ask_size": 20.0, "iv": 1.1176, "open_interest": 199.0, "volume": 0.0, "delta": 0.5349, "gamma": 0.2566, "vega": 0.0049, "theta": -0.0019, "rho": 0.0025, "theo": 0.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T15:30:45", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "EOSE270416P00002500", "bid": 0.99, "bid_size": 640.0, "ask": 1.06, "ask_size": 708.0, "iv": 1.2585, "open_interest": 310.0, "volume": 15.0, "delta": -0.4704, "gamma": 0.2646, "vega": 0.0049, "theta": -0.0018, "rho": -0.0061, "theo": 1.0182, "change": -0.015, "open": 1.1, "high": 1.1, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T10:39:24", "percent_change": -1.40845, "prev_day_close": 1.06499999761581}, {"option": "EOSE270416C00003000", "bid": 0.21, "bid_size": 3660.0, "ask": 0.37, "ask_size": 17.0, "iv": 1.1504, "open_interest": 357.0, "volume": 0.0, "delta": 0.4523, "gamma": 0.2521, "vega": 0.0049, "theta": -0.0019, "rho": 0.0022, "theo": 0.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T14:27:03", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "EOSE270416P00003000", "bid": 1.27, "bid_size": 3021.0, "ask": 1.46, "ask_size": 20.0, "iv": 1.1375, "open_interest": 355.0, "volume": 11.0, "delta": -0.5561, "gamma": 0.2629, "vega": 0.0048, "theta": -0.0018, "rho": -0.0072, "theo": 1.4245, "change": -0.045, "open": 1.53, "high": 1.53, "low": 1.44, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-09T11:16:32", "percent_change": -3.0303, "prev_day_close": 1.48499995470047}, {"option": "EOSE270416C00003500", "bid": 0.25, "bid_size": 103.0, "ask": 0.4, "ask_size": 3021.0, "iv": 1.3732, "open_interest": 684.0, "volume": 0.0, "delta": 0.3868, "gamma": 0.24, "vega": 0.0047, "theta": -0.0019, "rho": 0.0019, "theo": 0.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-05T13:59:46", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "EOSE270416P00003500", "bid": 1.69, "bid_size": 3876.0, "ask": 2.03, "ask_size": 3362.0, "iv": 1.2871, "open_interest": 54.0, "volume": 20.0, "delta": -0.6249, "gamma": 0.2537, "vega": 0.0046, "theta": -0.0018, "rho": -0.0082, "theo": 1.857, "change": -0.065, "open": 1.87, "high": 1.88, "low": 1.86, "tick": "no_change", "last_trade_price": 1.86, "last_trade_time": "2026-11-09T15:12:15", "percent_change": -3.37662, "prev_day_close": 1.92500001192093}, {"option": "EOSE270416C00004000", "bid": 0.14, "bid_size": 4177.0, "ask": 0.35, "ask_size": 3684.0, "iv": 1.3223, "open_interest": 1608.0, "volume": 0.0, "delta": 0.3347, "gamma": 0.225, "vega": 0.0045, "theta": -0.0018, "rho": 0.0017, "theo": 0.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T13:57:41", "percent_change": 0.0, "prev_day_close": 0.235000006854534}, {"option": "EOSE270416P00004000", "bid": 2.21, "bid_size": 3162.0, "ask": 2.42, "ask_size": 2382.0, "iv": 1.3175, "open_interest": 261.0, "volume": 0.0, "delta": -0.6804, "gamma": 0.2416, "vega": 0.0043, "theta": -0.0016, "rho": -0.0088, "theo": 2.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-11-04T10:28:23", "percent_change": 0.0, "prev_day_close": 2.37999999523163}, {"option": "EOSE270416C00004500", "bid": 0.07, "bid_size": 3425.0, "ask": 0.22, "ask_size": 565.0, "iv": 1.1815, "open_interest": 291.0, "volume": 0.0, "delta": 0.293, "gamma": 0.2095, "vega": 0.0042, "theta": -0.0017, "rho": 0.0015, "theo": 0.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T14:15:27", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "EOSE270416P00004500", "bid": 2.6, "bid_size": 3156.0, "ask": 2.95, "ask_size": 2909.0, "iv": 1.332, "open_interest": 15.0, "volume": 0.0, "delta": -0.7257, "gamma": 0.2289, "vega": 0.004, "theta": -0.0015, "rho": -0.0092, "theo": 2.7687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.91, "last_trade_time": "2026-10-22T14:45:37", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "EOSE270416C00005000", "bid": 0.07, "bid_size": 3228.0, "ask": 0.18, "ask_size": 11.0, "iv": 1.208, "open_interest": 1652.0, "volume": 4.0, "delta": 0.2591, "gamma": 0.1946, "vega": 0.004, "theta": -0.0016, "rho": 0.0013, "theo": 0.172, "change": -0.03, "open": 0.15, "high": 0.18, "low": 0.15, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:32:15", "percent_change": -14.2857, "prev_day_close": 0.21000000089407}, {"option": "EOSE270416P00005000", "bid": 3.1, "bid_size": 2998.0, "ask": 3.45, "ask_size": 2894.0, "iv": 1.4266, "open_interest": 66.0, "volume": 0.0, "delta": -0.7632, "gamma": 0.217, "vega": 0.0037, "theta": -0.0014, "rho": -0.0095, "theo": 3.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.34, "last_trade_time": "2026-09-29T09:36:18", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "EOSE270416C00005500", "bid": 0.06, "bid_size": 3861.0, "ask": 0.17, "ask_size": 791.0, "iv": 1.2491, "open_interest": 574.0, "volume": 0.0, "delta": 0.2312, "gamma": 0.1808, "vega": 0.0037, "theta": -0.0016, "rho": 0.0012, "theo": 0.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T09:50:49", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "EOSE270416P00005500", "bid": 3.6, "bid_size": 3243.0, "ask": 3.85, "ask_size": 2855.0, "iv": 1.3761, "open_interest": 607.0, "volume": 1.0, "delta": -0.7948, "gamma": 0.2058, "vega": 0.0034, "theta": -0.0013, "rho": -0.0097, "theo": 3.7158, "change": -0.01, "open": 3.74, "high": 3.74, "low": 3.74, "tick": "up", "last_trade_price": 3.74, "last_trade_time": "2026-11-09T12:13:02", "percent_change": -0.266667, "prev_day_close": 3.75}, {"option": "EOSE270416C00007000", "bid": 0.07, "bid_size": 53.0, "ask": 0.12, "ask_size": 566.0, "iv": 1.402, "open_interest": 920.0, "volume": 100.0, "delta": 0.1719, "gamma": 0.1464, "vega": 0.0031, "theta": -0.0014, "rho": 0.0009, "theo": 0.1069, "change": -0.005, "open": 0.08, "high": 0.11, "low": 0.08, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:46:31", "percent_change": -4.34783, "prev_day_close": 0.115000002086163}, {"option": "EOSE270416P00007000", "bid": 5.1, "bid_size": 914.0, "ask": 5.35, "ask_size": 2994.0, "iv": 1.5797, "open_interest": 181.0, "volume": 0.0, "delta": -0.8652, "gamma": 0.179, "vega": 0.0025, "theta": -0.0009, "rho": -0.009, "theo": 5.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.08, "last_trade_time": "2026-10-14T15:57:13", "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "EOSE270416C00010000", "bid": 0.03, "bid_size": 1452.0, "ask": 0.08, "ask_size": 697.0, "iv": 1.4158, "open_interest": 2306.0, "volume": 5.0, "delta": 0.1095, "gamma": 0.1024, "vega": 0.0023, "theta": -0.001, "rho": 0.0006, "theo": 0.0645, "change": -0.02, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:49:03", "percent_change": -25.0, "prev_day_close": 0.0799999982118606}, {"option": "EOSE270416P00010000", "bid": 8.05, "bid_size": 1049.0, "ask": 8.35, "ask_size": 2562.0, "iv": 1.7934, "open_interest": 119.0, "volume": 0.0, "delta": -0.9508, "gamma": 0.1577, "vega": 0.0011, "theta": -0.0004, "rho": -0.0053, "theo": 8.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.23, "last_trade_time": "2026-10-27T12:32:16", "percent_change": 0.0, "prev_day_close": 8.17500019073486}, {"option": "EOSE270416C00012000", "bid": 0.01, "bid_size": 2114.0, "ask": 0.06, "ask_size": 2.0, "iv": 1.4086, "open_interest": 625.0, "volume": 4.0, "delta": 0.0868, "gamma": 0.0842, "vega": 0.0019, "theta": -0.0009, "rho": 0.0005, "theo": 0.05, "change": -0.04, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T10:13:14", "percent_change": -57.1429, "prev_day_close": 0.0699999975040555}, {"option": "EOSE270416P00012000", "bid": 9.9, "bid_size": 655.0, "ask": 10.35, "ask_size": 652.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0991, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 10.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.71, "last_trade_time": "2026-10-13T11:03:13", "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "EOSE270416C00015000", "bid": 0.03, "bid_size": 10.0, "ask": 0.05, "ask_size": 397.0, "iv": 1.5617, "open_interest": 592.0, "volume": 0.0, "delta": 0.0653, "gamma": 0.0657, "vega": 0.0015, "theta": -0.0007, "rho": 0.0004, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T10:16:42", "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "EOSE270416P00015000", "bid": 13.0, "bid_size": 624.0, "ask": 13.3, "ask_size": 632.0, "iv": 1.9135, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0017, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 13.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-09-25T09:52:48", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "EOSE270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4683.0, "iv": 1.8106, "open_interest": 70.0, "volume": 0.0, "delta": 0.0557, "gamma": 0.057, "vega": 0.0014, "theta": -0.0006, "rho": 0.0003, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:05:37", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "EOSE270416P00017000", "bid": 15.0, "bid_size": 382.0, "ask": 15.3, "ask_size": 542.0, "iv": 2.0166, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 15.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.7, "last_trade_time": "2026-09-02T09:38:58", "percent_change": 0.0, "prev_day_close": 15.1750001907349}, {"option": "EOSE270521C00000500", "bid": 1.18, "bid_size": 2311.0, "ask": 1.61, "ask_size": 2201.0, "iv": 1.1367, "open_interest": 94.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0393, "vega": 0.001, "theta": -0.0002, "rho": 0.0018, "theo": 1.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-10-22T12:17:00", "percent_change": 0.0, "prev_day_close": 1.36500000953674}, {"option": "EOSE270521P00000500", "bid": 0.01, "bid_size": 142.0, "ask": 0.1, "ask_size": 3154.0, "iv": 1.5468, "open_interest": 0.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0383, "vega": 0.001, "theta": -0.0003, "rho": -0.0004, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "EOSE270521C00001000", "bid": 0.88, "bid_size": 2601.0, "ask": 1.19, "ask_size": 2239.0, "iv": 1.1883, "open_interest": 287.0, "volume": 0.0, "delta": 0.8752, "gamma": 0.1178, "vega": 0.0028, "theta": -0.0008, "rho": 0.003, "theo": 1.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-11-04T09:58:43", "percent_change": 0.0, "prev_day_close": 0.995000004768372}, {"option": "EOSE270521P00001000", "bid": 0.07, "bid_size": 3257.0, "ask": 0.24, "ask_size": 3017.0, "iv": 1.2234, "open_interest": 4.0, "volume": 0.0, "delta": -0.1211, "gamma": 0.1184, "vega": 0.0028, "theta": -0.0009, "rho": -0.0018, "theo": 0.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-03T15:45:34", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "EOSE270521C00001500", "bid": 0.63, "bid_size": 3492.0, "ask": 0.86, "ask_size": 466.0, "iv": 1.11, "open_interest": 48.0, "volume": 0.0, "delta": 0.7619, "gamma": 0.1812, "vega": 0.0042, "theta": -0.0012, "rho": 0.0033, "theo": 0.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-05T09:38:10", "percent_change": 0.0, "prev_day_close": 0.729999989271164}, {"option": "EOSE270521P00001500", "bid": 0.28, "bid_size": 3455.0, "ask": 0.45, "ask_size": 1825.0, "iv": 1.1571, "open_interest": 352.0, "volume": 0.0, "delta": -0.2356, "gamma": 0.184, "vega": 0.0042, "theta": -0.0013, "rho": -0.0037, "theo": 0.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-29T10:13:46", "percent_change": 0.0, "prev_day_close": 0.415000006556511}, {"option": "EOSE270521C00002000", "bid": 0.59, "bid_size": 1902.0, "ask": 0.68, "ask_size": 1231.0, "iv": 1.266, "open_interest": 700.0, "volume": 0.0, "delta": 0.655, "gamma": 0.2153, "vega": 0.005, "theta": -0.0015, "rho": 0.0032, "theo": 0.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-06T13:07:20", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "EOSE270521P00002000", "bid": 0.68, "bid_size": 1757.0, "ask": 0.79, "ask_size": 2527.0, "iv": 1.284, "open_interest": 483.0, "volume": 0.0, "delta": -0.3446, "gamma": 0.2206, "vega": 0.005, "theta": -0.0016, "rho": -0.0056, "theo": 0.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-10-28T12:08:46", "percent_change": 0.0, "prev_day_close": 0.740000009536743}, {"option": "EOSE270521C00002500", "bid": 0.36, "bid_size": 3572.0, "ask": 0.55, "ask_size": 1024.0, "iv": 1.1699, "open_interest": 361.0, "volume": 2.0, "delta": 0.5646, "gamma": 0.2278, "vega": 0.0053, "theta": -0.0017, "rho": 0.0029, "theo": 0.4987, "change": 0.025, "open": 0.52, "high": 0.52, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T14:29:24", "percent_change": 5.37634, "prev_day_close": 0.465000003576279}, {"option": "EOSE270521P00002500", "bid": 1.02, "bid_size": 2166.0, "ask": 1.15, "ask_size": 1279.0, "iv": 1.2576, "open_interest": 100.0, "volume": 0.0, "delta": -0.4379, "gamma": 0.236, "vega": 0.0053, "theta": -0.0017, "rho": -0.0074, "theo": 1.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-04T15:46:18", "percent_change": 0.0, "prev_day_close": 1.11999994516373}, {"option": "EOSE270521C00003000", "bid": 0.34, "bid_size": 3168.0, "ask": 0.47, "ask_size": 1389.0, "iv": 1.2562, "open_interest": 3084.0, "volume": 0.0, "delta": 0.4907, "gamma": 0.2278, "vega": 0.0054, "theta": -0.0017, "rho": 0.0026, "theo": 0.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-11-05T14:06:22", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "EOSE270521P00003000", "bid": 1.44, "bid_size": 1586.0, "ask": 1.58, "ask_size": 1858.0, "iv": 1.31, "open_interest": 589.0, "volume": 0.0, "delta": -0.5149, "gamma": 0.239, "vega": 0.0054, "theta": -0.0017, "rho": -0.0088, "theo": 1.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.51, "last_trade_time": "2026-11-05T12:56:45", "percent_change": 0.0, "prev_day_close": 1.53500002622604}, {"option": "EOSE270521C00003500", "bid": 0.2, "bid_size": 4130.0, "ask": 0.43, "ask_size": 2360.0, "iv": 1.2249, "open_interest": 896.0, "volume": 35.0, "delta": 0.4308, "gamma": 0.2215, "vega": 0.0053, "theta": -0.0017, "rho": 0.0024, "theo": 0.3465, "change": 0.015, "open": 0.33, "high": 0.34, "low": 0.33, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T11:08:41", "percent_change": 4.61538, "prev_day_close": 0.325000002980232}, {"option": "EOSE270521P00003500", "bid": 1.84, "bid_size": 2290.0, "ask": 2.1, "ask_size": 2930.0, "iv": 1.3853, "open_interest": 52.0, "volume": 0.0, "delta": -0.5782, "gamma": 0.2356, "vega": 0.0053, "theta": -0.0017, "rho": -0.01, "theo": 1.9165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-10-14T10:29:49", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "EOSE270521C00004000", "bid": 0.26, "bid_size": 2463.0, "ask": 0.34, "ask_size": 1955.0, "iv": 1.3057, "open_interest": 4685.0, "volume": 0.0, "delta": 0.3821, "gamma": 0.2122, "vega": 0.0052, "theta": -0.0017, "rho": 0.0022, "theo": 0.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T14:50:15", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "EOSE270521P00004000", "bid": 2.31, "bid_size": 1535.0, "ask": 2.55, "ask_size": 3170.0, "iv": 1.4324, "open_interest": 341.0, "volume": 0.0, "delta": -0.6305, "gamma": 0.2294, "vega": 0.005, "theta": -0.0016, "rho": -0.0108, "theo": 2.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-10-30T12:22:39", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "EOSE270521C00004500", "bid": 0.16, "bid_size": 3615.0, "ask": 0.38, "ask_size": 3761.0, "iv": 1.3381, "open_interest": 549.0, "volume": 0.0, "delta": 0.3421, "gamma": 0.2018, "vega": 0.005, "theta": -0.0017, "rho": 0.002, "theo": 0.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-30T13:08:25", "percent_change": 0.0, "prev_day_close": 0.28999999910593}, {"option": "EOSE270521P00004500", "bid": 2.77, "bid_size": 1094.0, "ask": 3.05, "ask_size": 3184.0, "iv": 1.4977, "open_interest": 30.0, "volume": 0.0, "delta": -0.6742, "gamma": 0.2219, "vega": 0.0048, "theta": -0.0015, "rho": -0.0116, "theo": 2.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-09T11:07:28", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "EOSE270521C00005000", "bid": 0.18, "bid_size": 475.0, "ask": 0.34, "ask_size": 3084.0, "iv": 1.4362, "open_interest": 19061.0, "volume": 15.0, "delta": 0.3089, "gamma": 0.1913, "vega": 0.0048, "theta": -0.0016, "rho": 0.0018, "theo": 0.2291, "change": 0.01, "open": 0.22, "high": 0.24, "low": 0.22, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T12:30:21", "percent_change": 4.34782, "prev_day_close": 0.230000004172325}, {"option": "EOSE270521P00005000", "bid": 3.2, "bid_size": 2738.0, "ask": 3.5, "ask_size": 3604.0, "iv": 1.4684, "open_interest": 2159.0, "volume": 6.0, "delta": -0.7113, "gamma": 0.2144, "vega": 0.0045, "theta": -0.0014, "rho": -0.012, "theo": 3.2859, "change": -0.095, "open": 3.25, "high": 3.28, "low": 3.25, "tick": "up", "last_trade_price": 3.28, "last_trade_time": "2026-11-09T13:43:47", "percent_change": -2.81481, "prev_day_close": 3.375}, {"option": "EOSE270521C00005500", "bid": 0.17, "bid_size": 596.0, "ask": 0.22, "ask_size": 129.0, "iv": 1.3252, "open_interest": 817.0, "volume": 0.0, "delta": 0.281, "gamma": 0.1811, "vega": 0.0046, "theta": -0.0016, "rho": 0.0017, "theo": 0.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T10:37:27", "percent_change": 0.0, "prev_day_close": 0.214999996125698}, {"option": "EOSE270521P00005500", "bid": 3.65, "bid_size": 2273.0, "ask": 3.85, "ask_size": 1530.0, "iv": 1.3269, "open_interest": 5.0, "volume": 2.0, "delta": -0.743, "gamma": 0.2071, "vega": 0.0042, "theta": -0.0014, "rho": -0.0124, "theo": 3.7581, "change": 0.0, "open": 3.81, "high": 3.81, "low": 3.75, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-09T11:41:16", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "EOSE270521C00006000", "bid": 0.12, "bid_size": 2775.0, "ask": 0.23, "ask_size": 2029.0, "iv": 1.3382, "open_interest": 210.0, "volume": 5.0, "delta": 0.2573, "gamma": 0.1715, "vega": 0.0044, "theta": -0.0015, "rho": 0.0015, "theo": 0.1843, "change": 0.0, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:37:36", "percent_change": -2.66652e-06, "prev_day_close": 0.190000005066395}, {"option": "EOSE270521P00006000", "bid": 4.15, "bid_size": 1271.0, "ask": 4.45, "ask_size": 2828.0, "iv": 1.5122, "open_interest": 12.0, "volume": 0.0, "delta": -0.7707, "gamma": 0.2003, "vega": 0.0039, "theta": -0.0013, "rho": -0.0125, "theo": 4.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.94, "last_trade_time": "2026-11-04T15:21:58", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "EOSE270521C00007000", "bid": 0.12, "bid_size": 17.0, "ask": 0.19, "ask_size": 2399.0, "iv": 1.3895, "open_interest": 2228.0, "volume": 0.0, "delta": 0.2195, "gamma": 0.1542, "vega": 0.004, "theta": -0.0014, "rho": 0.0013, "theo": 0.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-04T12:35:59", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "EOSE270521P00007000", "bid": 5.1, "bid_size": 1775.0, "ask": 5.35, "ask_size": 2402.0, "iv": 1.4537, "open_interest": 214.0, "volume": 0.0, "delta": -0.8166, "gamma": 0.1893, "vega": 0.0034, "theta": -0.0011, "rho": -0.0121, "theo": 5.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.24, "last_trade_time": "2026-11-02T14:19:58", "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "EOSE270521C00010000", "bid": 0.08, "bid_size": 1.0, "ask": 0.18, "ask_size": 4038.0, "iv": 1.5371, "open_interest": 2549.0, "volume": 22.0, "delta": 0.1504, "gamma": 0.1164, "vega": 0.0032, "theta": -0.0012, "rho": 0.0009, "theo": 0.0997, "change": -0.03, "open": 0.07, "high": 0.1, "low": 0.07, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T14:56:12", "percent_change": -25.0, "prev_day_close": 0.120000004768372}, {"option": "EOSE270521P00010000", "bid": 8.05, "bid_size": 1626.0, "ask": 8.35, "ask_size": 2328.0, "iv": 1.6562, "open_interest": 317.0, "volume": 0.0, "delta": -0.9095, "gamma": 0.1683, "vega": 0.002, "theta": -0.0007, "rho": -0.0098, "theo": 8.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.18, "last_trade_time": "2026-11-05T12:49:54", "percent_change": 0.0, "prev_day_close": 8.17500019073486}, {"option": "EOSE270521C00012000", "bid": 0.04, "bid_size": 1990.0, "ask": 0.13, "ask_size": 3051.0, "iv": 1.4964, "open_interest": 434.0, "volume": 3.0, "delta": 0.1236, "gamma": 0.0994, "vega": 0.0027, "theta": -0.001, "rho": 0.0008, "theo": 0.0802, "change": -0.04, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T09:58:35", "percent_change": -40.0, "prev_day_close": 0.100000000558794}, {"option": "EOSE270521P00012000", "bid": 9.9, "bid_size": 1231.0, "ask": 10.4, "ask_size": 1257.0, "iv": 1.6088, "open_interest": 1.0, "volume": 0.0, "delta": -0.9526, "gamma": 0.1619, "vega": 0.0012, "theta": -0.0005, "rho": -0.007, "theo": 10.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-11-03T12:30:19", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "EOSE270521C00015000", "bid": 0.01, "bid_size": 3373.0, "ask": 0.11, "ask_size": 3602.0, "iv": 1.5129, "open_interest": 737.0, "volume": 0.0, "delta": 0.0971, "gamma": 0.0813, "vega": 0.0023, "theta": -0.0009, "rho": 0.0006, "theo": 0.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T09:53:52", "percent_change": 0.0, "prev_day_close": 0.0750000001862645}, {"option": "EOSE270521P00015000", "bid": 12.9, "bid_size": 690.0, "ask": 13.4, "ask_size": 800.0, "iv": 1.7786, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0611, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 13.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-10-16T13:16:16", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "EOSE270521C00017000", "bid": 0.01, "bid_size": 366.0, "ask": 0.1, "ask_size": 2478.0, "iv": 1.5751, "open_interest": 1013.0, "volume": 0.0, "delta": 0.0848, "gamma": 0.0724, "vega": 0.0021, "theta": -0.0008, "rho": 0.0005, "theo": 0.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T12:19:21", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "EOSE270521P00017000", "bid": 14.9, "bid_size": 591.0, "ask": 15.35, "ask_size": 555.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0071, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 15.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.9, "last_trade_time": "2026-09-29T09:32:28", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "EOSE271015C00000500", "bid": 1.21, "bid_size": 1820.0, "ask": 1.66, "ask_size": 1725.0, "iv": 1.2906, "open_interest": 9.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.0466, "vega": 0.0016, "theta": -0.0002, "rho": 0.002, "theo": 1.4315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-10-29T13:57:16", "percent_change": 0.0, "prev_day_close": 1.3850000500679}, {"option": "EOSE271015P00000500", "bid": 0.01, "bid_size": 2792.0, "ask": 0.21, "ask_size": 4469.0, "iv": 1.493, "open_interest": 2.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0397, "vega": 0.0017, "theta": -0.0003, "rho": -0.0013, "theo": 0.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:32:07", "percent_change": 0.0, "prev_day_close": 0.0650000004097819}, {"option": "EOSE271015C00001000", "bid": 0.98, "bid_size": 3395.0, "ask": 1.26, "ask_size": 1831.0, "iv": 1.1816, "open_interest": 3551.0, "volume": 0.0, "delta": 0.8588, "gamma": 0.0949, "vega": 0.0037, "theta": -0.0006, "rho": 0.0034, "theo": 1.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T15:46:06", "percent_change": 0.0, "prev_day_close": 1.06999999284744}, {"option": "EOSE271015P00001000", "bid": 0.15, "bid_size": 4975.0, "ask": 0.35, "ask_size": 4684.0, "iv": 1.1844, "open_interest": 1423.0, "volume": 0.0, "delta": -0.1247, "gamma": 0.0914, "vega": 0.0037, "theta": -0.0006, "rho": -0.004, "theo": 0.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-10-26T15:59:06", "percent_change": 0.0, "prev_day_close": 0.270000003278255}, {"option": "EOSE271015C00001500", "bid": 0.78, "bid_size": 3108.0, "ask": 1.03, "ask_size": 976.0, "iv": 1.1642, "open_interest": 151.0, "volume": 0.0, "delta": 0.7738, "gamma": 0.1284, "vega": 0.0051, "theta": -0.0008, "rho": 0.004, "theo": 0.9437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-06T15:59:52", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EOSE271015P00001500", "bid": 0.45, "bid_size": 3667.0, "ask": 0.61, "ask_size": 2207.0, "iv": 1.1843, "open_interest": 2757.0, "volume": 0.0, "delta": -0.2082, "gamma": 0.1285, "vega": 0.0052, "theta": -0.0009, "rho": -0.0071, "theo": 0.5582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-06T10:37:45", "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "EOSE271015C00002000", "bid": 0.61, "bid_size": 3596.0, "ask": 0.87, "ask_size": 743.0, "iv": 1.1437, "open_interest": 253.0, "volume": 0.0, "delta": 0.6993, "gamma": 0.1489, "vega": 0.006, "theta": -0.001, "rho": 0.0042, "theo": 0.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T15:59:15", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "EOSE271015P00002000", "bid": 0.71, "bid_size": 3415.0, "ask": 0.97, "ask_size": 2365.0, "iv": 1.1441, "open_interest": 777.0, "volume": 0.0, "delta": -0.2837, "gamma": 0.1526, "vega": 0.006, "theta": -0.001, "rho": -0.01, "theo": 0.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-03T11:05:52", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "EOSE271015C00002500", "bid": 0.59, "bid_size": 2781.0, "ask": 0.76, "ask_size": 793.0, "iv": 1.2212, "open_interest": 265.0, "volume": 0.0, "delta": 0.6356, "gamma": 0.1605, "vega": 0.0066, "theta": -0.0011, "rho": 0.0042, "theo": 0.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-06T11:52:16", "percent_change": 0.0, "prev_day_close": 0.669999986886978}, {"option": "EOSE271015P00002500", "bid": 1.23, "bid_size": 180.0, "ask": 1.35, "ask_size": 1456.0, "iv": 1.2651, "open_interest": 61.0, "volume": 0.0, "delta": -0.3497, "gamma": 0.168, "vega": 0.0066, "theta": -0.0011, "rho": -0.0126, "theo": 1.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-04T12:38:28", "percent_change": 0.0, "prev_day_close": 1.31999999284744}, {"option": "EOSE271015C00003000", "bid": 0.54, "bid_size": 2541.0, "ask": 0.68, "ask_size": 885.0, "iv": 1.2558, "open_interest": 223.0, "volume": 1.0, "delta": 0.5813, "gamma": 0.1664, "vega": 0.0069, "theta": -0.0012, "rho": 0.0041, "theo": 0.6093, "change": -0.01, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T10:08:46", "percent_change": -1.69492, "prev_day_close": 0.590000003576279}, {"option": "EOSE271015P00003000", "bid": 1.58, "bid_size": 2672.0, "ask": 1.76, "ask_size": 2137.0, "iv": 1.2365, "open_interest": 362.0, "volume": 2.0, "delta": -0.4071, "gamma": 0.1777, "vega": 0.0069, "theta": -0.0011, "rho": -0.0151, "theo": 1.6826, "change": -0.02, "open": 1.69, "high": 1.69, "low": 1.69, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-11-09T11:12:20", "percent_change": -1.16959, "prev_day_close": 1.70999997854233}, {"option": "EOSE271015C00003500", "bid": 0.39, "bid_size": 3617.0, "ask": 0.69, "ask_size": 3312.0, "iv": 1.2576, "open_interest": 250.0, "volume": 0.0, "delta": 0.5348, "gamma": 0.1687, "vega": 0.007, "theta": -0.0012, "rho": 0.0039, "theo": 0.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-04T15:52:13", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "EOSE271015P00003500", "bid": 1.86, "bid_size": 3611.0, "ask": 2.15, "ask_size": 1199.0, "iv": 1.1194, "open_interest": 52.0, "volume": 0.0, "delta": -0.4574, "gamma": 0.1838, "vega": 0.007, "theta": -0.0011, "rho": -0.0171, "theo": 2.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-11-03T10:26:25", "percent_change": 0.0, "prev_day_close": 2.1599999666214}, {"option": "EOSE271015C00004000", "bid": 0.37, "bid_size": 3326.0, "ask": 0.69, "ask_size": 4136.0, "iv": 1.3269, "open_interest": 798.0, "volume": 9.0, "delta": 0.4947, "gamma": 0.1686, "vega": 0.007, "theta": -0.0013, "rho": 0.0038, "theo": 0.4886, "change": 0.025, "open": 0.51, "high": 0.53, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:14:19", "percent_change": 5.26316, "prev_day_close": 0.474999994039536}, {"option": "EOSE271015P00004000", "bid": 2.47, "bid_size": 1399.0, "ask": 2.63, "ask_size": 1910.0, "iv": 1.2831, "open_interest": 94.0, "volume": 0.0, "delta": -0.5016, "gamma": 0.1876, "vega": 0.007, "theta": -0.0011, "rho": -0.0188, "theo": 2.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-10-14T14:35:16", "percent_change": 0.0, "prev_day_close": 2.5900000333786}, {"option": "EOSE271015C00004500", "bid": 0.27, "bid_size": 3716.0, "ask": 0.56, "ask_size": 2785.0, "iv": 1.2335, "open_interest": 891.0, "volume": 0.0, "delta": 0.4599, "gamma": 0.1671, "vega": 0.007, "theta": -0.0013, "rho": 0.0036, "theo": 0.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-10-30T14:44:37", "percent_change": 0.0, "prev_day_close": 0.394999995827675}, {"option": "EOSE271015P00004500", "bid": 2.75, "bid_size": 2895.0, "ask": 3.2, "ask_size": 2611.0, "iv": 1.26, "open_interest": 60.0, "volume": 0.0, "delta": -0.5409, "gamma": 0.1901, "vega": 0.0069, "theta": -0.0011, "rho": -0.0203, "theo": 2.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.82, "last_trade_time": "2026-10-14T12:41:50", "percent_change": 0.0, "prev_day_close": 2.9799998998642}, {"option": "EOSE271015C00005000", "bid": 0.24, "bid_size": 4034.0, "ask": 0.55, "ask_size": 3517.0, "iv": 1.2648, "open_interest": 386.0, "volume": 102.0, "delta": 0.4294, "gamma": 0.1646, "vega": 0.007, "theta": -0.0013, "rho": 0.0034, "theo": 0.406, "change": 0.05, "open": 0.42, "high": 0.45, "low": 0.42, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T10:55:18", "percent_change": 12.5, "prev_day_close": 0.400000005960464}, {"option": "EOSE271015P00005000", "bid": 3.2, "bid_size": 3021.0, "ask": 3.55, "ask_size": 2033.0, "iv": 1.185, "open_interest": 199.0, "volume": 5.0, "delta": -0.5761, "gamma": 0.1916, "vega": 0.0068, "theta": -0.0011, "rho": -0.0214, "theo": 3.4385, "change": 0.0, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T09:55:58", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "EOSE271015C00005500", "bid": 0.3, "bid_size": 2786.0, "ask": 0.48, "ask_size": 2698.0, "iv": 1.31, "open_interest": 474.0, "volume": 0.0, "delta": 0.4025, "gamma": 0.1616, "vega": 0.0069, "theta": -0.0012, "rho": 0.0033, "theo": 0.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T09:30:47", "percent_change": 0.0, "prev_day_close": 0.355000004172325}, {"option": "EOSE271015P00005500", "bid": 3.75, "bid_size": 2780.0, "ask": 3.95, "ask_size": 978.0, "iv": 1.2115, "open_interest": 76.0, "volume": 0.0, "delta": -0.6079, "gamma": 0.1925, "vega": 0.0066, "theta": -0.001, "rho": -0.0225, "theo": 3.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-10-14T10:33:17", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "EOSE271015C00007000", "bid": 0.25, "bid_size": 2107.0, "ask": 0.37, "ask_size": 1687.0, "iv": 1.3167, "open_interest": 572.0, "volume": 6.0, "delta": 0.3383, "gamma": 0.1509, "vega": 0.0065, "theta": -0.0012, "rho": 0.0029, "theo": 0.3007, "change": -0.035, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T09:34:57", "percent_change": -11.4754, "prev_day_close": 0.305000007152557}, {"option": "EOSE271015P00007000", "bid": 5.15, "bid_size": 2585.0, "ask": 5.35, "ask_size": 655.0, "iv": 1.2019, "open_interest": 76.0, "volume": 2.0, "delta": -0.6879, "gamma": 0.1939, "vega": 0.0059, "theta": -0.0009, "rho": -0.024, "theo": 5.3065, "change": -0.05, "open": 5.35, "high": 5.35, "low": 5.35, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-11-09T11:12:20", "percent_change": -0.925923, "prev_day_close": 5.39999985694885}, {"option": "EOSE271217C00000500", "bid": 1.22, "bid_size": 1594.0, "ask": 1.69, "ask_size": 1386.0, "iv": 1.2925, "open_interest": 7.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0445, "vega": 0.0018, "theta": -0.0001, "rho": 0.0023, "theo": 1.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-10-30T15:10:43", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "EOSE271217P00000500", "bid": 0.06, "bid_size": 482.0, "ask": 0.12, "ask_size": 868.0, "iv": 1.275, "open_interest": 2.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.0384, "vega": 0.0019, "theta": -0.0003, "rho": -0.0017, "theo": 0.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:31:38", "percent_change": 0.0, "prev_day_close": 0.0849999990314245}, {"option": "EOSE271217C00001000", "bid": 1.1, "bid_size": 2199.0, "ask": 1.37, "ask_size": 2307.0, "iv": 1.3708, "open_interest": 42.0, "volume": 0.0, "delta": 0.8608, "gamma": 0.0856, "vega": 0.004, "theta": -0.0005, "rho": 0.0038, "theo": 1.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-05T15:04:16", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "EOSE271217P00001000", "bid": 0.17, "bid_size": 4937.0, "ask": 0.33, "ask_size": 12.0, "iv": 1.0958, "open_interest": 2111.0, "volume": 50.0, "delta": -0.1219, "gamma": 0.0829, "vega": 0.004, "theta": -0.0006, "rho": -0.005, "theo": 0.3084, "change": 0.0, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T11:07:34", "percent_change": -7.69092e-07, "prev_day_close": 0.310000002384186}, {"option": "EOSE271217C00001500", "bid": 0.84, "bid_size": 2182.0, "ask": 1.09, "ask_size": 671.0, "iv": 1.1726, "open_interest": 14.0, "volume": 0.0, "delta": 0.785, "gamma": 0.1138, "vega": 0.0054, "theta": -0.0007, "rho": 0.0044, "theo": 1.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T15:47:58", "percent_change": 0.0, "prev_day_close": 0.90499997138977}, {"option": "EOSE271217P00001500", "bid": 0.43, "bid_size": 4387.0, "ask": 0.65, "ask_size": 2371.0, "iv": 1.1158, "open_interest": 517.0, "volume": 0.0, "delta": -0.1969, "gamma": 0.1146, "vega": 0.0054, "theta": -0.0008, "rho": -0.0085, "theo": 0.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T11:05:52", "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "EOSE271217C00002000", "bid": 0.75, "bid_size": 2997.0, "ask": 0.94, "ask_size": 478.0, "iv": 1.2065, "open_interest": 235.0, "volume": 0.0, "delta": 0.7194, "gamma": 0.1314, "vega": 0.0063, "theta": -0.0009, "rho": 0.0047, "theo": 0.8695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-05T14:48:17", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "EOSE271217P00002000", "bid": 0.75, "bid_size": 4428.0, "ask": 1.02, "ask_size": 2031.0, "iv": 1.1306, "open_interest": 127.0, "volume": 1.0, "delta": -0.2639, "gamma": 0.1361, "vega": 0.0064, "theta": -0.0009, "rho": -0.0118, "theo": 0.9591, "change": 0.0, "open": 0.97, "high": 0.97, "low": 0.97, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T10:26:26", "percent_change": 1.22896e-07, "prev_day_close": 0.969999998807907}, {"option": "EOSE271217C00002500", "bid": 0.66, "bid_size": 3152.0, "ask": 0.87, "ask_size": 1690.0, "iv": 1.2459, "open_interest": 1178.0, "volume": 0.0, "delta": 0.6633, "gamma": 0.1421, "vega": 0.0069, "theta": -0.001, "rho": 0.0047, "theo": 0.7688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-06T15:25:28", "percent_change": 0.0, "prev_day_close": 0.739999979734421}, {"option": "EOSE271217P00002500", "bid": 1.29, "bid_size": 326.0, "ask": 1.41, "ask_size": 1284.0, "iv": 1.2626, "open_interest": 16.0, "volume": 0.0, "delta": -0.3226, "gamma": 0.1507, "vega": 0.0069, "theta": -0.001, "rho": -0.0149, "theo": 1.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-11-05T11:40:21", "percent_change": 0.0, "prev_day_close": 1.37999999523163}, {"option": "EOSE271217C00003000", "bid": 0.58, "bid_size": 2895.0, "ask": 0.75, "ask_size": 216.0, "iv": 1.2248, "open_interest": 349.0, "volume": 0.0, "delta": 0.6154, "gamma": 0.1483, "vega": 0.0073, "theta": -0.0011, "rho": 0.0046, "theo": 0.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-05T15:53:11", "percent_change": 0.0, "prev_day_close": 0.629999995231628}, {"option": "EOSE271217P00003000", "bid": 1.69, "bid_size": 523.0, "ask": 1.82, "ask_size": 1403.0, "iv": 1.2679, "open_interest": 184.0, "volume": 0.0, "delta": -0.3741, "gamma": 0.1608, "vega": 0.0073, "theta": -0.001, "rho": -0.0175, "theo": 1.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-11-05T14:52:21", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "EOSE271217C00003500", "bid": 0.52, "bid_size": 2898.0, "ask": 0.69, "ask_size": 443.0, "iv": 1.238, "open_interest": 2375.0, "volume": 4.0, "delta": 0.5741, "gamma": 0.1516, "vega": 0.0075, "theta": -0.0011, "rho": 0.0046, "theo": 0.6259, "change": -0.02, "open": 0.57, "high": 0.58, "low": 0.57, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T11:06:06", "percent_change": -3.33333, "prev_day_close": 0.599999994039536}, {"option": "EOSE271217P00003500", "bid": 1.92, "bid_size": 3876.0, "ask": 2.25, "ask_size": 1842.0, "iv": 1.1521, "open_interest": 26.0, "volume": 0.0, "delta": -0.4195, "gamma": 0.1681, "vega": 0.0075, "theta": -0.001, "rho": -0.0196, "theo": 2.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-11-04T12:35:43", "percent_change": 0.0, "prev_day_close": 2.22000002861023}, {"option": "EOSE271217C00004000", "bid": 0.49, "bid_size": 2785.0, "ask": 0.77, "ask_size": 3489.0, "iv": 1.3477, "open_interest": 333.0, "volume": 0.0, "delta": 0.5382, "gamma": 0.1529, "vega": 0.0076, "theta": -0.0011, "rho": 0.0044, "theo": 0.5732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-05T13:53:02", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "EOSE271217P00004000", "bid": 2.46, "bid_size": 2942.0, "ask": 2.69, "ask_size": 1715.0, "iv": 1.2328, "open_interest": 23.0, "volume": 0.0, "delta": -0.4598, "gamma": 0.1735, "vega": 0.0076, "theta": -0.001, "rho": -0.022, "theo": 2.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-10-14T13:46:37", "percent_change": 0.0, "prev_day_close": 2.5900000333786}, {"option": "EOSE271217C00004500", "bid": 0.33, "bid_size": 3682.0, "ask": 0.59, "ask_size": 441.0, "iv": 1.1892, "open_interest": 543.0, "volume": 12.0, "delta": 0.5068, "gamma": 0.153, "vega": 0.0076, "theta": -0.0012, "rho": 0.0043, "theo": 0.529, "change": 0.045, "open": 0.58, "high": 0.58, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T15:49:59", "percent_change": 9.67742, "prev_day_close": 0.465000003576279}, {"option": "EOSE271217P00004500", "bid": 2.98, "bid_size": 1225.0, "ask": 3.15, "ask_size": 1974.0, "iv": 1.2999, "open_interest": 11.0, "volume": 0.0, "delta": -0.4961, "gamma": 0.1776, "vega": 0.0075, "theta": -0.001, "rho": -0.0234, "theo": 3.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-09-18T14:45:49", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "EOSE271217C00005000", "bid": 0.29, "bid_size": 3700.0, "ask": 0.56, "ask_size": 657.0, "iv": 1.1987, "open_interest": 281.0, "volume": 2.0, "delta": 0.479, "gamma": 0.1522, "vega": 0.0076, "theta": -0.0012, "rho": 0.0042, "theo": 0.4913, "change": 0.1, "open": 0.52, "high": 0.53, "low": 0.52, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T13:43:47", "percent_change": 23.2558, "prev_day_close": 0.429999992251396}, {"option": "EOSE271217P00005000", "bid": 3.25, "bid_size": 3628.0, "ask": 3.55, "ask_size": 1023.0, "iv": 1.148, "open_interest": 63.0, "volume": 0.0, "delta": -0.5289, "gamma": 0.1809, "vega": 0.0075, "theta": -0.001, "rho": -0.0253, "theo": 3.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.61, "last_trade_time": "2026-10-23T10:34:56", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "EOSE271217C00005500", "bid": 0.38, "bid_size": 2543.0, "ask": 0.52, "ask_size": 788.0, "iv": 1.2801, "open_interest": 3441.0, "volume": 418.0, "delta": 0.4544, "gamma": 0.1507, "vega": 0.0076, "theta": -0.0012, "rho": 0.004, "theo": 0.4588, "change": -0.04, "open": 0.41, "high": 0.41, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T09:42:40", "percent_change": -9.09091, "prev_day_close": 0.439999997615814}, {"option": "EOSE271217P00005500", "bid": 3.7, "bid_size": 4163.0, "ask": 4.0, "ask_size": 1124.0, "iv": 1.1391, "open_interest": 1110.0, "volume": 500.0, "delta": -0.5589, "gamma": 0.1838, "vega": 0.0073, "theta": -0.001, "rho": -0.0261, "theo": 3.9591, "change": -0.005, "open": 4.02, "high": 4.02, "low": 4.02, "tick": "no_change", "last_trade_price": 4.02, "last_trade_time": "2026-11-09T09:49:08", "percent_change": -0.124223, "prev_day_close": 4.02499997615814}, {"option": "EOSE271217C00007000", "bid": 0.34, "bid_size": 1231.0, "ask": 0.48, "ask_size": 2024.0, "iv": 1.3438, "open_interest": 157.0, "volume": 28.0, "delta": 0.3943, "gamma": 0.1447, "vega": 0.0074, "theta": -0.0012, "rho": 0.0036, "theo": 0.3835, "change": 0.045, "open": 0.34, "high": 0.45, "low": 0.34, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T11:50:11", "percent_change": 11.6883, "prev_day_close": 0.384999990463257}, {"option": "EOSE271217P00007000", "bid": 5.1, "bid_size": 3139.0, "ask": 5.6, "ask_size": 2700.0, "iv": 1.2937, "open_interest": 68.0, "volume": 0.0, "delta": -0.6358, "gamma": 0.1903, "vega": 0.0068, "theta": -0.0009, "rho": -0.0285, "theo": 5.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T12:24:31", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "EOSE280121C00000500", "bid": 1.22, "bid_size": 2827.0, "ask": 1.75, "ask_size": 2949.0, "iv": 1.3362, "open_interest": 149.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0405, "vega": 0.002, "theta": -0.0001, "rho": 0.0026, "theo": 1.472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-06T10:33:43", "percent_change": 0.0, "prev_day_close": 1.50499999523163}, {"option": "EOSE280121P00000500", "bid": 0.04, "bid_size": 1782.0, "ask": 0.53, "ask_size": 3830.0, "iv": 2.2212, "open_interest": 1.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0373, "vega": 0.002, "theta": -0.0003, "rho": -0.002, "theo": 0.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T14:57:45", "percent_change": 0.0, "prev_day_close": 0.0849999990314245}, {"option": "EOSE280121C00001000", "bid": 1.0, "bid_size": 3694.0, "ask": 1.62, "ask_size": 3850.0, "iv": 1.4713, "open_interest": 962.0, "volume": 119.0, "delta": 0.8684, "gamma": 0.0789, "vega": 0.0041, "theta": -0.0004, "rho": 0.0042, "theo": 1.2203, "change": 0.06, "open": 1.1, "high": 1.3, "low": 1.04, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-11-09T14:23:29", "percent_change": 5.17241, "prev_day_close": 1.16000002622604}, {"option": "EOSE280121P00001000", "bid": 0.13, "bid_size": 5241.0, "ask": 0.33, "ask_size": 20.0, "iv": 1.0132, "open_interest": 736.0, "volume": 420.0, "delta": -0.1196, "gamma": 0.0786, "vega": 0.0041, "theta": -0.0006, "rho": -0.0055, "theo": 0.3268, "change": 0.0, "open": 0.34, "high": 0.34, "low": 0.33, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T15:53:03", "percent_change": 5.4186e-07, "prev_day_close": 0.329999998211861}, {"option": "EOSE280121C00001500", "bid": 1.01, "bid_size": 425.0, "ask": 1.08, "ask_size": 18.0, "iv": 1.242, "open_interest": 339.0, "volume": 30.0, "delta": 0.7984, "gamma": 0.1051, "vega": 0.0055, "theta": -0.0007, "rho": 0.0048, "theo": 1.0468, "change": -0.13, "open": 0.92, "high": 0.92, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T09:32:55", "percent_change": -12.381, "prev_day_close": 1.04999998211861}, {"option": "EOSE280121P00001500", "bid": 0.44, "bid_size": 4631.0, "ask": 0.7, "ask_size": 3486.0, "iv": 1.1341, "open_interest": 496.0, "volume": 0.0, "delta": -0.1905, "gamma": 0.1083, "vega": 0.0056, "theta": -0.0008, "rho": -0.0092, "theo": 0.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-05T15:04:57", "percent_change": 0.0, "prev_day_close": 0.620000004768372}, {"option": "EOSE280121C00002000", "bid": 0.88, "bid_size": 402.0, "ask": 1.0, "ask_size": 1135.0, "iv": 1.2975, "open_interest": 15581.0, "volume": 342.0, "delta": 0.7378, "gamma": 0.1219, "vega": 0.0065, "theta": -0.0008, "rho": 0.0051, "theo": 0.9199, "change": 0.085, "open": 0.81, "high": 0.99, "low": 0.81, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-09T15:57:08", "percent_change": 9.94152, "prev_day_close": 0.854999989271164}, {"option": "EOSE280121P00002000", "bid": 0.9, "bid_size": 2590.0, "ask": 1.3, "ask_size": 4956.0, "iv": 1.43, "open_interest": 2115.0, "volume": 0.0, "delta": -0.2537, "gamma": 0.1287, "vega": 0.0065, "theta": -0.0009, "rho": -0.0126, "theo": 0.9868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-05T15:59:23", "percent_change": 0.0, "prev_day_close": 0.955000013113022}, {"option": "EOSE280121C00002500", "bid": 0.6, "bid_size": 3902.0, "ask": 1.21, "ask_size": 3559.0, "iv": 1.3761, "open_interest": 3144.0, "volume": 5.0, "delta": 0.6859, "gamma": 0.1325, "vega": 0.0071, "theta": -0.0009, "rho": 0.0051, "theo": 0.8229, "change": -0.06, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T09:30:31", "percent_change": -8.10811, "prev_day_close": 0.740000009536743}, {"option": "EOSE280121P00002500", "bid": 1.15, "bid_size": 4039.0, "ask": 1.68, "ask_size": 3798.0, "iv": 1.3184, "open_interest": 268.0, "volume": 0.0, "delta": -0.3092, "gamma": 0.1431, "vega": 0.0071, "theta": -0.0009, "rho": -0.0158, "theo": 1.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-11-03T14:12:12", "percent_change": 0.0, "prev_day_close": 1.37000000476837}, {"option": "EOSE280121C00003000", "bid": 0.63, "bid_size": 3573.0, "ask": 0.83, "ask_size": 1965.0, "iv": 1.2441, "open_interest": 11175.0, "volume": 200.0, "delta": 0.6414, "gamma": 0.139, "vega": 0.0075, "theta": -0.001, "rho": 0.0051, "theo": 0.7462, "change": 0.05, "open": 0.66, "high": 0.79, "low": 0.66, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T13:59:22", "percent_change": 7.14285, "prev_day_close": 0.700000017881394}, {"option": "EOSE280121P00003000", "bid": 1.53, "bid_size": 4373.0, "ask": 1.89, "ask_size": 3316.0, "iv": 1.1747, "open_interest": 1157.0, "volume": 0.0, "delta": -0.3579, "gamma": 0.1534, "vega": 0.0075, "theta": -0.001, "rho": -0.0186, "theo": 1.7792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-11-04T10:22:33", "percent_change": 0.0, "prev_day_close": 1.78000003099442}, {"option": "EOSE280121C00003500", "bid": 0.62, "bid_size": 2759.0, "ask": 0.77, "ask_size": 2036.0, "iv": 1.2878, "open_interest": 3420.0, "volume": 0.0, "delta": 0.6029, "gamma": 0.1428, "vega": 0.0077, "theta": -0.001, "rho": 0.005, "theo": 0.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-06T14:57:46", "percent_change": 0.0, "prev_day_close": 0.640000015497208}, {"option": "EOSE280121P00003500", "bid": 0.92, "bid_size": 3612.0, "ask": 2.51, "ask_size": 3375.0, "iv": 0.631, "open_interest": 297.0, "volume": 0.0, "delta": -0.401, "gamma": 0.1613, "vega": 0.0077, "theta": -0.001, "rho": -0.0212, "theo": 2.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.18, "last_trade_time": "2026-11-05T14:23:43", "percent_change": 0.0, "prev_day_close": 2.25499999523163}, {"option": "EOSE280121C00004000", "bid": 0.51, "bid_size": 2952.0, "ask": 0.68, "ask_size": 460.0, "iv": 1.2341, "open_interest": 8015.0, "volume": 15.0, "delta": 0.5693, "gamma": 0.1448, "vega": 0.0079, "theta": -0.0011, "rho": 0.0049, "theo": 0.6321, "change": 0.035, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:55:39", "percent_change": 5.69106, "prev_day_close": 0.615000009536743}, {"option": "EOSE280121P00004000", "bid": 2.55, "bid_size": 1592.0, "ask": 2.95, "ask_size": 2824.0, "iv": 1.4268, "open_interest": 626.0, "volume": 2.0, "delta": -0.4395, "gamma": 0.1672, "vega": 0.0078, "theta": -0.001, "rho": -0.0232, "theo": 2.6368, "change": -0.12, "open": 2.62, "high": 2.62, "low": 2.62, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-11-09T15:36:48", "percent_change": -4.37956, "prev_day_close": 2.74000000953674}, {"option": "EOSE280121C00004500", "bid": 0.53, "bid_size": 1737.0, "ask": 0.67, "ask_size": 2213.0, "iv": 1.3025, "open_interest": 451.0, "volume": 0.0, "delta": 0.5398, "gamma": 0.1456, "vega": 0.008, "theta": -0.0011, "rho": 0.0048, "theo": 0.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-05T14:16:40", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "EOSE280121P00004500", "bid": 3.0, "bid_size": 1525.0, "ask": 3.25, "ask_size": 2362.0, "iv": 1.3444, "open_interest": 19.0, "volume": 0.0, "delta": -0.4743, "gamma": 0.1723, "vega": 0.0079, "theta": -0.001, "rho": -0.0253, "theo": 3.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.07, "last_trade_time": "2026-10-27T14:47:27", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "EOSE280121C00005000", "bid": 0.42, "bid_size": 2820.0, "ask": 0.56, "ask_size": 5.0, "iv": 1.219, "open_interest": 28639.0, "volume": 25.0, "delta": 0.5135, "gamma": 0.1456, "vega": 0.008, "theta": -0.0011, "rho": 0.0046, "theo": 0.551, "change": 0.035, "open": 0.5, "high": 0.58, "low": 0.48, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T15:27:05", "percent_change": 6.66667, "prev_day_close": 0.525000005960464}, {"option": "EOSE280121P00005000", "bid": 3.0, "bid_size": 4311.0, "ask": 3.65, "ask_size": 4026.0, "iv": 1.0223, "open_interest": 2909.0, "volume": 1.0, "delta": -0.5057, "gamma": 0.176, "vega": 0.0078, "theta": -0.001, "rho": -0.0266, "theo": 3.5318, "change": -0.075, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T15:00:52", "percent_change": -2.0979, "prev_day_close": 3.57500004768372}, {"option": "EOSE280121C00005500", "bid": 0.39, "bid_size": 3295.0, "ask": 0.78, "ask_size": 4411.0, "iv": 1.384, "open_interest": 11763.0, "volume": 8.0, "delta": 0.4901, "gamma": 0.1449, "vega": 0.008, "theta": -0.0011, "rho": 0.0045, "theo": 0.5185, "change": 0.055, "open": 0.46, "high": 0.56, "low": 0.46, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T11:02:28", "percent_change": 10.8911, "prev_day_close": 0.504999995231628}, {"option": "EOSE280121P00005500", "bid": 2.98, "bid_size": 3353.0, "ask": 5.25, "ask_size": 2822.0, "iv": 1.4628, "open_interest": 32.0, "volume": 0.0, "delta": -0.5349, "gamma": 0.1796, "vega": 0.0078, "theta": -0.001, "rho": -0.0279, "theo": 3.989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-10-27T14:22:01", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "EOSE280121C00007000", "bid": 0.38, "bid_size": 1216.0, "ask": 0.47, "ask_size": 5.0, "iv": 1.2967, "open_interest": 25064.0, "volume": 18.0, "delta": 0.4327, "gamma": 0.1411, "vega": 0.0079, "theta": -0.0012, "rho": 0.0042, "theo": 0.4424, "change": 0.005, "open": 0.45, "high": 0.45, "low": 0.43, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T15:49:52", "percent_change": 1.14942, "prev_day_close": 0.435000002384186}, {"option": "EOSE280121P00007000", "bid": 4.3, "bid_size": 4162.0, "ask": 6.65, "ask_size": 4738.0, "iv": 1.4364, "open_interest": 31043.0, "volume": 0.0, "delta": -0.6093, "gamma": 0.1876, "vega": 0.0073, "theta": -0.0009, "rho": -0.0302, "theo": 5.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.47, "last_trade_time": "2026-11-06T11:49:50", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "EOSE280121C00010000", "bid": 0.3, "bid_size": 3.0, "ask": 0.39, "ask_size": 743.0, "iv": 1.3459, "open_interest": 67947.0, "volume": 435.0, "delta": 0.3544, "gamma": 0.1308, "vega": 0.0075, "theta": -0.0011, "rho": 0.0036, "theo": 0.3459, "change": 0.005, "open": 0.29, "high": 0.35, "low": 0.28, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T15:03:03", "percent_change": 1.53846, "prev_day_close": 0.325000002980232}, {"option": "EOSE280121P00010000", "bid": 7.15, "bid_size": 4067.0, "ask": 8.45, "ask_size": 3572.0, "iv": 0.0, "open_interest": 6792.0, "volume": 2.0, "delta": -0.7242, "gamma": 0.2006, "vega": 0.0059, "theta": -0.0008, "rho": -0.0303, "theo": 8.2578, "change": -0.1, "open": 8.25, "high": 8.25, "low": 8.2, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-09T11:57:37", "percent_change": -1.20482, "prev_day_close": 8.30000019073486}, {"option": "EOSE280121C00012000", "bid": 0.24, "bid_size": 1370.0, "ask": 0.36, "ask_size": 1979.0, "iv": 1.3573, "open_interest": 4363.0, "volume": 0.0, "delta": 0.318, "gamma": 0.1239, "vega": 0.0072, "theta": -0.0011, "rho": 0.0033, "theo": 0.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T14:21:34", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "EOSE280121P00012000", "bid": 9.85, "bid_size": 3435.0, "ask": 10.95, "ask_size": 3846.0, "iv": 1.6773, "open_interest": 23808.0, "volume": 0.0, "delta": -0.786, "gamma": 0.2134, "vega": 0.0051, "theta": -0.0007, "rho": -0.0297, "theo": 10.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.24, "last_trade_time": "2026-11-05T14:45:04", "percent_change": 0.0, "prev_day_close": 10.1750001907349}, {"option": "EOSE280121C00015000", "bid": 0.02, "bid_size": 4664.0, "ask": 0.29, "ask_size": 1045.0, "iv": 1.2142, "open_interest": 23407.0, "volume": 1161.0, "delta": 0.2772, "gamma": 0.1147, "vega": 0.0068, "theta": -0.001, "rho": 0.003, "theo": 0.258, "change": -0.015, "open": 0.24, "high": 0.24, "low": 0.2, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T14:05:40", "percent_change": -6.38298, "prev_day_close": 0.234999999403954}, {"option": "EOSE280121P00015000", "bid": 12.05, "bid_size": 4199.0, "ask": 14.4, "ask_size": 4493.0, "iv": 1.5458, "open_interest": 3993.0, "volume": 0.0, "delta": -0.8666, "gamma": 0.2272, "vega": 0.0036, "theta": -0.0005, "rho": -0.0234, "theo": 13.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.83, "last_trade_time": "2026-11-04T10:54:08", "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "EOSE280121C00017000", "bid": 0.15, "bid_size": 2611.0, "ask": 0.44, "ask_size": 4764.0, "iv": 1.4819, "open_interest": 2806.0, "volume": 0.0, "delta": 0.256, "gamma": 0.1093, "vega": 0.0065, "theta": -0.001, "rho": 0.0028, "theo": 0.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T11:01:44", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "EOSE280121P00017000", "bid": 15.0, "bid_size": 1429.0, "ask": 15.45, "ask_size": 1866.0, "iv": 1.6269, "open_interest": 221.0, "volume": 0.0, "delta": -0.9112, "gamma": 0.2403, "vega": 0.0027, "theta": -0.0004, "rho": -0.0184, "theo": 15.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.35, "last_trade_time": "2026-10-21T10:14:48", "percent_change": 0.0, "prev_day_close": 15.125}, {"option": "EOSE280121C00020000", "bid": 0.1, "bid_size": 1946.0, "ask": 0.38, "ask_size": 4282.0, "iv": 1.4739, "open_interest": 46153.0, "volume": 122.0, "delta": 0.2305, "gamma": 0.1021, "vega": 0.0061, "theta": -0.001, "rho": 0.0025, "theo": 0.2081, "change": -0.035, "open": 0.18, "high": 0.18, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T11:35:08", "percent_change": -17.0732, "prev_day_close": 0.204999998211861}, {"option": "EOSE280121P00020000", "bid": 16.2, "bid_size": 752.0, "ask": 20.45, "ask_size": 747.0, "iv": 1.9022, "open_interest": 0.0, "volume": 0.0, "delta": -0.9541, "gamma": 0.1543, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 18.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.29, "last_trade_time": "2026-10-08T13:32:03", "percent_change": 0.0, "prev_day_close": 18.5749998092651}, {"option": "EOSE280121C00022000", "bid": 0.1, "bid_size": 3123.0, "ask": 0.41, "ask_size": 4772.0, "iv": 1.515, "open_interest": 1297.0, "volume": 1.0, "delta": 0.2165, "gamma": 0.0979, "vega": 0.0059, "theta": -0.0009, "rho": 0.0024, "theo": 0.1935, "change": -0.04, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T09:46:44", "percent_change": -19.0476, "prev_day_close": 0.21000000461936}, {"option": "EOSE280121P00022000", "bid": 17.85, "bid_size": 696.0, "ask": 22.45, "ask_size": 659.0, "iv": 1.6177, "open_interest": 0.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0786, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 20.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5499992370605}, {"option": "EOSE280121C00025000", "bid": 0.09, "bid_size": 2668.0, "ask": 0.22, "ask_size": 2203.0, "iv": 1.3902, "open_interest": 2698.0, "volume": 0.0, "delta": 0.1988, "gamma": 0.0923, "vega": 0.0056, "theta": -0.0009, "rho": 0.0022, "theo": 0.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T14:32:55", "percent_change": 0.0, "prev_day_close": 0.190000001341104}, {"option": "EOSE280121P00025000", "bid": 21.2, "bid_size": 722.0, "ask": 25.5, "ask_size": 709.0, "iv": 2.0992, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0061, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 23.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-09-28T10:21:55", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "EOSE280121C00027000", "bid": 0.05, "bid_size": 3474.0, "ask": 0.21, "ask_size": 1593.0, "iv": 1.3658, "open_interest": 10909.0, "volume": 0.0, "delta": 0.1887, "gamma": 0.089, "vega": 0.0054, "theta": -0.0009, "rho": 0.0021, "theo": 0.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-27T11:51:42", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "EOSE280121P00027000", "bid": 22.8, "bid_size": 595.0, "ask": 27.4, "ask_size": 566.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 25.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "EOSE280121C00030000", "bid": 0.01, "bid_size": 4489.0, "ask": 0.67, "ask_size": 4201.0, "iv": 1.7448, "open_interest": 6925.0, "volume": 0.0, "delta": 0.1757, "gamma": 0.0844, "vega": 0.0052, "theta": -0.0008, "rho": 0.002, "theo": 0.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T09:44:24", "percent_change": 0.0, "prev_day_close": 0.169999994337559}, {"option": "EOSE280121P00030000", "bid": 25.5, "bid_size": 722.0, "ask": 30.5, "ask_size": 667.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 28.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.54, "last_trade_time": "2026-10-12T11:10:46", "percent_change": 0.0, "prev_day_close": 28.1500005722046}, {"option": "EOSE280121C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.13, "ask_size": 4390.0, "iv": 2.0604, "open_interest": 1915.0, "volume": 0.0, "delta": 0.168, "gamma": 0.0817, "vega": 0.0051, "theta": -0.0008, "rho": 0.0019, "theo": 0.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-16T11:55:49", "percent_change": 0.0, "prev_day_close": 0.160000000149012}, {"option": "EOSE280121P00032000", "bid": 27.7, "bid_size": 595.0, "ask": 32.5, "ask_size": 699.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 30.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.56, "last_trade_time": "2026-10-12T11:10:47", "percent_change": 0.0, "prev_day_close": 30.2749996185303}, {"option": "EOSE280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 4388.0, "iv": 1.5727, "open_interest": 2522.0, "volume": 0.0, "delta": 0.158, "gamma": 0.078, "vega": 0.0048, "theta": -0.0008, "rho": 0.0018, "theo": 0.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T13:56:37", "percent_change": 0.0, "prev_day_close": 0.149999996647239}, {"option": "EOSE280121P00035000", "bid": 30.5, "bid_size": 730.0, "ask": 35.5, "ask_size": 701.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 33.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.34, "last_trade_time": "2026-10-05T09:41:57", "percent_change": 0.0, "prev_day_close": 33.1500015258789}, {"option": "EOSE280121C00037000", "bid": 0.1, "bid_size": 1.0, "ask": 0.18, "ask_size": 1961.0, "iv": 1.4868, "open_interest": 14704.0, "volume": 1.0, "delta": 0.152, "gamma": 0.0758, "vega": 0.0047, "theta": -0.0008, "rho": 0.0017, "theo": 0.1295, "change": 0.0, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T14:32:04", "percent_change": -2.42144e-06, "prev_day_close": 0.120000002905726}, {"option": "EOSE280121P00037000", "bid": 32.5, "bid_size": 689.0, "ask": 37.5, "ask_size": 650.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 35.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.29, "last_trade_time": "2026-10-05T09:41:57", "percent_change": 0.0, "prev_day_close": 35.4499988555908}, {"option": "EOSE280616C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 2.34, "ask_size": 1594.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0351, "vega": 0.0024, "theta": -0.0001, "rho": 0.0032, "theo": 1.5167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-10-30T09:37:52", "percent_change": 0.0, "prev_day_close": 1.46999996900558}, {"option": "EOSE280616P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 4114.0, "iv": 1.9254, "open_interest": 13.0, "volume": 0.0, "delta": -0.0477, "gamma": 0.0334, "vega": 0.0024, "theta": -0.0002, "rho": -0.0031, "theo": 0.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T13:18:46", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "EOSE280616C00001000", "bid": 0.02, "bid_size": 2015.0, "ask": 5.0, "ask_size": 2094.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.0641, "vega": 0.0044, "theta": -0.0003, "rho": 0.0049, "theo": 1.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-30T09:37:52", "percent_change": 0.0, "prev_day_close": 1.25999999046326}, {"option": "EOSE280616P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 4155.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": -0.1107, "gamma": 0.0655, "vega": 0.0045, "theta": -0.0004, "rho": -0.0076, "theo": 0.3918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-02T11:27:14", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "EOSE280616C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 2908.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": 0.8232, "gamma": 0.0839, "vega": 0.0059, "theta": -0.0005, "rho": 0.0056, "theo": 1.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-26T15:52:47", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "EOSE280616P00001500", "bid": 0.68, "bid_size": 72.0, "ask": 0.99, "ask_size": 3256.0, "iv": 1.4465, "open_interest": 123.0, "volume": 0.0, "delta": -0.1693, "gamma": 0.089, "vega": 0.006, "theta": -0.0006, "rho": -0.0121, "theo": 0.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-05T11:13:51", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "EOSE280616C00002000", "bid": 0.97, "bid_size": 1908.0, "ask": 1.46, "ask_size": 3882.0, "iv": 1.506, "open_interest": 263.0, "volume": 112.0, "delta": 0.7749, "gamma": 0.0972, "vega": 0.0069, "theta": -0.0006, "rho": 0.006, "theo": 1.0463, "change": 0.125, "open": 0.97, "high": 1.05, "low": 0.97, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T15:37:53", "percent_change": 13.5135, "prev_day_close": 0.924999982118606}, {"option": "EOSE280616P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 2268.0, "iv": 0.6332, "open_interest": 174.0, "volume": 0.0, "delta": -0.2213, "gamma": 0.1063, "vega": 0.007, "theta": -0.0007, "rho": -0.0164, "theo": 1.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-05T10:51:27", "percent_change": 0.0, "prev_day_close": 1.06999999284744}, {"option": "EOSE280616C00002500", "bid": 0.94, "bid_size": 100.0, "ask": 1.15, "ask_size": 2881.0, "iv": 1.364, "open_interest": 130.0, "volume": 5.0, "delta": 0.7334, "gamma": 0.1064, "vega": 0.0076, "theta": -0.0007, "rho": 0.0062, "theo": 0.9606, "change": -0.04, "open": 0.95, "high": 0.95, "low": 0.89, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T10:28:04", "percent_change": -4.30108, "prev_day_close": 0.930000007152557}, {"option": "EOSE280616P00002500", "bid": 1.23, "bid_size": 2276.0, "ask": 1.58, "ask_size": 1206.0, "iv": 1.1617, "open_interest": 13.0, "volume": 0.0, "delta": -0.2674, "gamma": 0.1196, "vega": 0.0077, "theta": -0.0007, "rho": -0.0202, "theo": 1.4739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-06T09:44:09", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "EOSE280616C00003000", "bid": 0.53, "bid_size": 3991.0, "ask": 1.23, "ask_size": 3902.0, "iv": 1.2418, "open_interest": 321.0, "volume": 0.0, "delta": 0.6975, "gamma": 0.1127, "vega": 0.0081, "theta": -0.0008, "rho": 0.0062, "theo": 0.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T13:57:12", "percent_change": 0.0, "prev_day_close": 0.734999984502792}, {"option": "EOSE280616P00003000", "bid": 1.45, "bid_size": 3707.0, "ask": 3.55, "ask_size": 3606.0, "iv": 2.2314, "open_interest": 297.0, "volume": 0.0, "delta": -0.3084, "gamma": 0.1303, "vega": 0.0082, "theta": -0.0008, "rho": -0.0237, "theo": 1.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-10-28T15:26:11", "percent_change": 0.0, "prev_day_close": 1.93999993801117}, {"option": "EOSE280616C00003500", "bid": 0.62, "bid_size": 3187.0, "ask": 1.18, "ask_size": 3919.0, "iv": 1.3417, "open_interest": 136.0, "volume": 0.0, "delta": 0.6661, "gamma": 0.1171, "vega": 0.0084, "theta": -0.0008, "rho": 0.0062, "theo": 0.8341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T10:03:00", "percent_change": 0.0, "prev_day_close": 0.729999989271164}, {"option": "EOSE280616P00003500", "bid": 2.06, "bid_size": 2838.0, "ask": 2.64, "ask_size": 2703.0, "iv": 1.3135, "open_interest": 20.0, "volume": 0.0, "delta": -0.3454, "gamma": 0.1391, "vega": 0.0085, "theta": -0.0008, "rho": -0.0267, "theo": 2.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-02T12:38:22", "percent_change": 0.0, "prev_day_close": 2.36000001430511}, {"option": "EOSE280616C00004000", "bid": 0.72, "bid_size": 236.0, "ask": 0.83, "ask_size": 352.0, "iv": 1.2564, "open_interest": 461.0, "volume": 7.0, "delta": 0.6384, "gamma": 0.1201, "vega": 0.0087, "theta": -0.0008, "rho": 0.0062, "theo": 0.7857, "change": 0.005, "open": 0.64, "high": 0.78, "low": 0.64, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T15:57:16", "percent_change": 0.653593, "prev_day_close": 0.765000015497208}, {"option": "EOSE280616P00004000", "bid": 1.22, "bid_size": 3288.0, "ask": 3.05, "ask_size": 3175.0, "iv": 0.5101, "open_interest": 233.0, "volume": 0.0, "delta": -0.379, "gamma": 0.1466, "vega": 0.0087, "theta": -0.0008, "rho": -0.0295, "theo": 2.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-14T13:44:48", "percent_change": 0.0, "prev_day_close": 2.79499995708466}, {"option": "EOSE280616C00004500", "bid": 0.55, "bid_size": 3071.0, "ask": 1.1, "ask_size": 4105.0, "iv": 1.367, "open_interest": 22.0, "volume": 0.0, "delta": 0.6137, "gamma": 0.1222, "vega": 0.0089, "theta": -0.0009, "rho": 0.0061, "theo": 0.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T10:47:07", "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "EOSE280616P00004500", "bid": 3.05, "bid_size": 1150.0, "ask": 3.3, "ask_size": 1205.0, "iv": 1.2659, "open_interest": 7.0, "volume": 0.0, "delta": -0.4098, "gamma": 0.1532, "vega": 0.0088, "theta": -0.0008, "rho": -0.0318, "theo": 3.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-11-05T13:17:56", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "EOSE280616C00005000", "bid": 0.48, "bid_size": 3201.0, "ask": 1.07, "ask_size": 4175.0, "iv": 1.3555, "open_interest": 82.0, "volume": 0.0, "delta": 0.5915, "gamma": 0.1236, "vega": 0.009, "theta": -0.0009, "rho": 0.0061, "theo": 0.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T11:08:20", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "EOSE280616P00005000", "bid": 1.0, "bid_size": 2436.0, "ask": 3.8, "ask_size": 2074.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.4384, "gamma": 0.1591, "vega": 0.0089, "theta": -0.0008, "rho": -0.034, "theo": 3.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-28T10:24:45", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "EOSE280616C00005500", "bid": 0.5, "bid_size": 3112.0, "ask": 1.07, "ask_size": 4165.0, "iv": 1.4069, "open_interest": 230.0, "volume": 426.0, "delta": 0.5714, "gamma": 0.1244, "vega": 0.0091, "theta": -0.0009, "rho": 0.006, "theo": 0.6759, "change": 0.01, "open": 0.56, "high": 0.62, "low": 0.55, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T12:00:52", "percent_change": 1.63934, "prev_day_close": 0.610000014305115}, {"option": "EOSE280616P00005500", "bid": 3.95, "bid_size": 1036.0, "ask": 5.45, "ask_size": 1946.0, "iv": 2.064, "open_interest": 22.0, "volume": 0.0, "delta": -0.4649, "gamma": 0.1646, "vega": 0.0089, "theta": -0.0008, "rho": -0.0356, "theo": 4.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-10-12T10:20:28", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "EOSE280616C00007000", "bid": 0.34, "bid_size": 3676.0, "ask": 0.88, "ask_size": 3902.0, "iv": 1.3124, "open_interest": 1152.0, "volume": 8.0, "delta": 0.5211, "gamma": 0.125, "vega": 0.0093, "theta": -0.001, "rho": 0.0057, "theo": 0.599, "change": 0.08, "open": 0.62, "high": 0.62, "low": 0.61, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T14:41:53", "percent_change": 14.8148, "prev_day_close": 0.540000006556511}, {"option": "EOSE280616P00007000", "bid": 5.35, "bid_size": 1242.0, "ask": 5.65, "ask_size": 1788.0, "iv": 1.3316, "open_interest": 19.0, "volume": 0.0, "delta": -0.5352, "gamma": 0.1789, "vega": 0.0087, "theta": -0.0008, "rho": -0.0398, "theo": 5.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.47, "last_trade_time": "2026-10-20T10:52:43", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "EOSE280915C00000500", "bid": 1.22, "bid_size": 2828.0, "ask": 1.92, "ask_size": 2893.0, "iv": 1.358, "open_interest": 137.0, "volume": 23.0, "delta": 0.9454, "gamma": 0.032, "vega": 0.0025, "theta": 0.0, "rho": 0.0036, "theo": 1.5428, "change": 0.03, "open": 1.5, "high": 1.52, "low": 1.5, "tick": "no_change", "last_trade_price": 1.52, "last_trade_time": "2026-11-09T10:16:55", "percent_change": 2.01342, "prev_day_close": 1.49000000953674}, {"option": "EOSE280915P00000500", "bid": 0.01, "bid_size": 4356.0, "ask": 0.35, "ask_size": 4588.0, "iv": 1.3738, "open_interest": 30.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0313, "vega": 0.0025, "theta": -0.0002, "rho": -0.0037, "theo": 0.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-11T10:45:41", "percent_change": 0.0, "prev_day_close": 0.140000004321337}, {"option": "EOSE280915C00001000", "bid": 0.95, "bid_size": 2750.0, "ask": 1.68, "ask_size": 2929.0, "iv": 1.1583, "open_interest": 206.0, "volume": 2.0, "delta": 0.8878, "gamma": 0.0573, "vega": 0.0046, "theta": -0.0002, "rho": 0.0053, "theo": 1.348, "change": 0.04, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T11:36:08", "percent_change": 3.05343, "prev_day_close": 1.31000000238419}, {"option": "EOSE280915P00001000", "bid": 0.24, "bid_size": 3771.0, "ask": 0.67, "ask_size": 4304.0, "iv": 1.3032, "open_interest": 21.0, "volume": 0.0, "delta": -0.1056, "gamma": 0.0599, "vega": 0.0047, "theta": -0.0004, "rho": -0.0088, "theo": 0.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-10-23T14:05:23", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "EOSE280915C00001500", "bid": 1.05, "bid_size": 3368.0, "ask": 1.52, "ask_size": 3532.0, "iv": 1.3527, "open_interest": 2564.0, "volume": 0.0, "delta": 0.8375, "gamma": 0.0748, "vega": 0.006, "theta": -0.0004, "rho": 0.0062, "theo": 1.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T10:50:28", "percent_change": 0.0, "prev_day_close": 1.20999997854233}, {"option": "EOSE280915P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 4206.0, "iv": 0.9201, "open_interest": 43.0, "volume": 0.0, "delta": -0.1592, "gamma": 0.0813, "vega": 0.0062, "theta": -0.0005, "rho": -0.0138, "theo": 0.7537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-21T15:39:41", "percent_change": 0.0, "prev_day_close": 0.740000009536743}, {"option": "EOSE280915C00002000", "bid": 0.96, "bid_size": 3292.0, "ask": 1.46, "ask_size": 3773.0, "iv": 1.3794, "open_interest": 2745.0, "volume": 0.0, "delta": 0.7943, "gamma": 0.0869, "vega": 0.007, "theta": -0.0005, "rho": 0.0066, "theo": 1.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-11-06T10:17:01", "percent_change": 0.0, "prev_day_close": 1.06000000238419}, {"option": "EOSE280915P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 3160.0, "iv": 2.0986, "open_interest": 88.0, "volume": 0.0, "delta": -0.207, "gamma": 0.0976, "vega": 0.0072, "theta": -0.0006, "rho": -0.0186, "theo": 1.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-10-30T15:06:24", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "EOSE280915C00002500", "bid": 0.65, "bid_size": 3953.0, "ask": 1.38, "ask_size": 3639.0, "iv": 1.2181, "open_interest": 281.0, "volume": 0.0, "delta": 0.757, "gamma": 0.0955, "vega": 0.0078, "theta": -0.0006, "rho": 0.0068, "theo": 1.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-06T11:49:59", "percent_change": 0.0, "prev_day_close": 1.06500002741814}, {"option": "EOSE280915P00002500", "bid": 1.31, "bid_size": 2187.0, "ask": 1.61, "ask_size": 880.0, "iv": 1.1663, "open_interest": 40.0, "volume": 0.0, "delta": -0.2496, "gamma": 0.1107, "vega": 0.0079, "theta": -0.0006, "rho": -0.0227, "theo": 1.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-10-22T13:15:38", "percent_change": 0.0, "prev_day_close": 1.58499997854233}, {"option": "EOSE280915C00003000", "bid": 0.89, "bid_size": 436.0, "ask": 1.24, "ask_size": 3673.0, "iv": 1.3674, "open_interest": 3635.0, "volume": 20.0, "delta": 0.7246, "gamma": 0.1017, "vega": 0.0083, "theta": -0.0006, "rho": 0.0069, "theo": 0.9628, "change": 0.08, "open": 0.92, "high": 0.99, "low": 0.89, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-09T15:58:34", "percent_change": 8.79121, "prev_day_close": 0.909999996423721}, {"option": "EOSE280915P00003000", "bid": 1.7, "bid_size": 4843.0, "ask": 2.24, "ask_size": 4653.0, "iv": 1.2928, "open_interest": 3871.0, "volume": 1.0, "delta": -0.2879, "gamma": 0.1215, "vega": 0.0085, "theta": -0.0006, "rho": -0.0265, "theo": 1.9264, "change": 0.085, "open": 1.98, "high": 1.98, "low": 1.98, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-11-09T09:30:04", "percent_change": 4.48549, "prev_day_close": 1.89499998092651}, {"option": "EOSE280915C00003500", "bid": 0.62, "bid_size": 3695.0, "ask": 1.07, "ask_size": 2858.0, "iv": 1.1759, "open_interest": 1064.0, "volume": 0.0, "delta": 0.6959, "gamma": 0.1062, "vega": 0.0087, "theta": -0.0007, "rho": 0.007, "theo": 0.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T11:39:05", "percent_change": 0.0, "prev_day_close": 0.765000015497208}, {"option": "EOSE280915P00003500", "bid": 2.09, "bid_size": 2301.0, "ask": 2.67, "ask_size": 2190.0, "iv": 1.281, "open_interest": 133.0, "volume": 0.0, "delta": -0.3228, "gamma": 0.1308, "vega": 0.0089, "theta": -0.0006, "rho": -0.03, "theo": 2.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-10-05T13:29:03", "percent_change": 0.0, "prev_day_close": 2.40499997138977}, {"option": "EOSE280915C00004000", "bid": 0.74, "bid_size": 1968.0, "ask": 1.05, "ask_size": 3148.0, "iv": 1.2895, "open_interest": 5460.0, "volume": 0.0, "delta": 0.6705, "gamma": 0.1096, "vega": 0.0091, "theta": -0.0007, "rho": 0.007, "theo": 0.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-11-06T11:35:09", "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "EOSE280915P00004000", "bid": 2.4, "bid_size": 4093.0, "ask": 3.1, "ask_size": 4598.0, "iv": 1.2164, "open_interest": 5029.0, "volume": 0.0, "delta": -0.3548, "gamma": 0.139, "vega": 0.0091, "theta": -0.0007, "rho": -0.0329, "theo": 2.7822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-11-05T09:53:31", "percent_change": 0.0, "prev_day_close": 2.84500002861023}, {"option": "EOSE280915C00004500", "bid": 0.38, "bid_size": 4092.0, "ask": 1.09, "ask_size": 3523.0, "iv": 1.1668, "open_interest": 165.0, "volume": 20.0, "delta": 0.6477, "gamma": 0.112, "vega": 0.0093, "theta": -0.0008, "rho": 0.0069, "theo": 0.82, "change": 0.11, "open": 0.83, "high": 0.9, "low": 0.83, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-11-09T10:57:33", "percent_change": 15.0685, "prev_day_close": 0.729999989271164}, {"option": "EOSE280915P00004500", "bid": 1.2, "bid_size": 3327.0, "ask": 4.5, "ask_size": 2798.0, "iv": 0.8623, "open_interest": 106.0, "volume": 0.0, "delta": -0.3843, "gamma": 0.1462, "vega": 0.0093, "theta": -0.0007, "rho": -0.0355, "theo": 3.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-04T09:31:44", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "EOSE280915C00005000", "bid": 0.46, "bid_size": 4308.0, "ask": 1.06, "ask_size": 3914.0, "iv": 1.2358, "open_interest": 2427.0, "volume": 16.0, "delta": 0.6271, "gamma": 0.1139, "vega": 0.0095, "theta": -0.0008, "rho": 0.0069, "theo": 0.7842, "change": -0.005, "open": 0.78, "high": 0.78, "low": 0.72, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T10:45:41", "percent_change": -0.689658, "prev_day_close": 0.725000023841858}, {"option": "EOSE280915P00005000", "bid": 3.5, "bid_size": 1295.0, "ask": 3.85, "ask_size": 1385.0, "iv": 1.2666, "open_interest": 60.0, "volume": 0.0, "delta": -0.4118, "gamma": 0.1529, "vega": 0.0094, "theta": -0.0006, "rho": -0.0378, "theo": 3.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.64, "last_trade_time": "2026-11-05T10:06:44", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "EOSE280915C00005500", "bid": 0.4, "bid_size": 3963.0, "ask": 1.11, "ask_size": 4174.0, "iv": 1.2683, "open_interest": 512.0, "volume": 16.0, "delta": 0.6084, "gamma": 0.1152, "vega": 0.0096, "theta": -0.0008, "rho": 0.0068, "theo": 0.7526, "change": 0.0, "open": 0.74, "high": 0.75, "low": 0.68, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T10:43:37", "percent_change": 1.1395e-06, "prev_day_close": 0.679999992251396}, {"option": "EOSE280915P00005500", "bid": 2.98, "bid_size": 3187.0, "ask": 5.4, "ask_size": 2405.0, "iv": 1.338, "open_interest": 59.0, "volume": 0.0, "delta": -0.4379, "gamma": 0.1594, "vega": 0.0094, "theta": -0.0006, "rho": -0.0398, "theo": 4.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-15T14:48:50", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "EOSE280915C00007000", "bid": 0.36, "bid_size": 3696.0, "ask": 1.46, "ask_size": 4298.0, "iv": 1.5231, "open_interest": 2361.0, "volume": 6.0, "delta": 0.5609, "gamma": 0.1172, "vega": 0.0099, "theta": -0.0008, "rho": 0.0066, "theo": 0.6755, "change": 0.16, "open": 0.65, "high": 0.71, "low": 0.65, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T15:49:59", "percent_change": 29.0909, "prev_day_close": 0.550000011920929}, {"option": "EOSE280915P00007000", "bid": 3.6, "bid_size": 2742.0, "ask": 6.8, "ask_size": 2486.0, "iv": 0.9141, "open_interest": 12.0, "volume": 0.0, "delta": -0.5074, "gamma": 0.1763, "vega": 0.0093, "theta": -0.0006, "rho": -0.0438, "theo": 5.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.58, "last_trade_time": "2026-11-06T12:24:32", "percent_change": 0.0, "prev_day_close": 5.47500014305115}, {"option": "EOSE290119C00000500", "bid": 1.4, "bid_size": 3071.0, "ask": 1.67, "ask_size": 1171.0, "iv": 1.0937, "open_interest": 763.0, "volume": 1.0, "delta": 0.9482, "gamma": 0.0286, "vega": 0.0027, "theta": 0.0, "rho": 0.004, "theo": 1.5716, "change": -0.13, "open": 1.42, "high": 1.42, "low": 1.42, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-09T09:42:16", "percent_change": -8.3871, "prev_day_close": 1.55000001192093}, {"option": "EOSE290119P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 3163.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0288, "vega": 0.0027, "theta": -0.0002, "rho": -0.0046, "theo": 0.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T10:20:57", "percent_change": 0.0, "prev_day_close": 0.139999999664724}, {"option": "EOSE290119C00001000", "bid": 1.12, "bid_size": 3101.0, "ask": 1.5, "ask_size": 1338.0, "iv": 1.0356, "open_interest": 331.0, "volume": 98.0, "delta": 0.897, "gamma": 0.0503, "vega": 0.0047, "theta": -0.0002, "rho": 0.0058, "theo": 1.3963, "change": 0.115, "open": 1.36, "high": 1.5, "low": 1.36, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-11-09T14:09:15", "percent_change": 8.81226, "prev_day_close": 1.30500000715256}, {"option": "EOSE290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 59.0, "iv": 0.8042, "open_interest": 449.0, "volume": 2.0, "delta": -0.0993, "gamma": 0.0541, "vega": 0.0048, "theta": -0.0003, "rho": -0.0105, "theo": 0.4528, "change": -0.03, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T13:34:24", "percent_change": -6.25, "prev_day_close": 0.480000004172325}, {"option": "EOSE290119C00001500", "bid": 0.6, "bid_size": 3722.0, "ask": 3.15, "ask_size": 3489.0, "iv": 0.0, "open_interest": 1156.0, "volume": 5.0, "delta": 0.8527, "gamma": 0.0655, "vega": 0.0062, "theta": -0.0003, "rho": 0.0067, "theo": 1.2726, "change": 0.11, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T10:47:58", "percent_change": 9.2437, "prev_day_close": 1.18999999761581}, {"option": "EOSE290119P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 4587.0, "iv": 0.8285, "open_interest": 335.0, "volume": 6.0, "delta": -0.1479, "gamma": 0.0735, "vega": 0.0064, "theta": -0.0004, "rho": -0.0162, "theo": 0.7929, "change": -0.01, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T13:35:33", "percent_change": -1.23457, "prev_day_close": 0.810000002384186}, {"option": "EOSE290119C00002000", "bid": 1.08, "bid_size": 1714.0, "ask": 1.25, "ask_size": 429.0, "iv": 1.1909, "open_interest": 1009.0, "volume": 150.0, "delta": 0.8146, "gamma": 0.0763, "vega": 0.0072, "theta": -0.0004, "rho": 0.0073, "theo": 1.1783, "change": 0.105, "open": 1.1, "high": 1.22, "low": 1.04, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T13:58:58", "percent_change": 9.58904, "prev_day_close": 1.09499996900558}, {"option": "EOSE290119P00002000", "bid": 0.77, "bid_size": 4387.0, "ask": 1.3, "ask_size": 3312.0, "iv": 1.0429, "open_interest": 354.0, "volume": 0.0, "delta": -0.1914, "gamma": 0.0889, "vega": 0.0074, "theta": -0.0005, "rho": -0.0214, "theo": 1.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T12:32:25", "percent_change": 0.0, "prev_day_close": 1.25499999523163}, {"option": "EOSE290119C00002500", "bid": 1.04, "bid_size": 203.0, "ask": 1.55, "ask_size": 3892.0, "iv": 1.4739, "open_interest": 1152.0, "volume": 3112.0, "delta": 0.7816, "gamma": 0.0842, "vega": 0.008, "theta": -0.0005, "rho": 0.0076, "theo": 1.103, "change": 0.04, "open": 0.94, "high": 1.15, "low": 0.94, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T13:58:58", "percent_change": 3.84615, "prev_day_close": 1.04000002145767}, {"option": "EOSE290119P00002500", "bid": 1.15, "bid_size": 3217.0, "ask": 1.86, "ask_size": 3381.0, "iv": 1.1468, "open_interest": 316.0, "volume": 0.0, "delta": -0.2306, "gamma": 0.1017, "vega": 0.0082, "theta": -0.0005, "rho": -0.0261, "theo": 1.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-11-05T09:30:17", "percent_change": 0.0, "prev_day_close": 1.64000004529953}, {"option": "EOSE290119C00003000", "bid": 0.96, "bid_size": 1194.0, "ask": 1.49, "ask_size": 4008.0, "iv": 1.4464, "open_interest": 960.0, "volume": 5016.0, "delta": 0.7526, "gamma": 0.0902, "vega": 0.0086, "theta": -0.0005, "rho": 0.0078, "theo": 1.0407, "change": 0.005, "open": 0.91, "high": 1.08, "low": 0.91, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-09T13:43:07", "percent_change": 0.49751, "prev_day_close": 1.00500002503395}, {"option": "EOSE290119P00003000", "bid": 1.77, "bid_size": 2664.0, "ask": 2.29, "ask_size": 3430.0, "iv": 1.2845, "open_interest": 326.0, "volume": 0.0, "delta": -0.2663, "gamma": 0.1127, "vega": 0.0088, "theta": -0.0006, "rho": -0.0304, "theo": 1.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-11-05T15:12:23", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "EOSE290119C00003500", "bid": 0.66, "bid_size": 3775.0, "ask": 1.36, "ask_size": 3915.0, "iv": 1.244, "open_interest": 365.0, "volume": 4.0, "delta": 0.7268, "gamma": 0.0947, "vega": 0.0091, "theta": -0.0006, "rho": 0.0079, "theo": 0.9881, "change": 0.035, "open": 0.97, "high": 0.98, "low": 0.97, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-11-09T10:57:42", "percent_change": 3.70371, "prev_day_close": 0.94499996304512}, {"option": "EOSE290119P00003500", "bid": 2.22, "bid_size": 1754.0, "ask": 2.71, "ask_size": 2770.0, "iv": 1.2994, "open_interest": 296.0, "volume": 0.0, "delta": -0.2992, "gamma": 0.1225, "vega": 0.0093, "theta": -0.0006, "rho": -0.0341, "theo": 2.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-10-22T09:32:23", "percent_change": 0.0, "prev_day_close": 2.4650000333786}, {"option": "EOSE290119C00004000", "bid": 0.8, "bid_size": 2654.0, "ask": 1.0, "ask_size": 867.0, "iv": 1.179, "open_interest": 1571.0, "volume": 48.0, "delta": 0.7038, "gamma": 0.0983, "vega": 0.0094, "theta": -0.0006, "rho": 0.0079, "theo": 0.9428, "change": -0.045, "open": 0.89, "high": 0.99, "low": 0.89, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-09T15:37:57", "percent_change": -4.56853, "prev_day_close": 0.984999984502792}, {"option": "EOSE290119P00004000", "bid": 2.45, "bid_size": 1946.0, "ask": 3.15, "ask_size": 2314.0, "iv": 1.1989, "open_interest": 163.0, "volume": 0.0, "delta": -0.3297, "gamma": 0.1314, "vega": 0.0096, "theta": -0.0006, "rho": -0.0374, "theo": 2.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-11-05T09:58:41", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "EOSE290119C00004500", "bid": 0.8, "bid_size": 1610.0, "ask": 0.94, "ask_size": 169.0, "iv": 1.1936, "open_interest": 232.0, "volume": 15.0, "delta": 0.6829, "gamma": 0.101, "vega": 0.0097, "theta": -0.0006, "rho": 0.0079, "theo": 0.9032, "change": 0.035, "open": 0.88, "high": 0.9, "low": 0.88, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:29:16", "percent_change": 4.04624, "prev_day_close": 0.865000009536743}, {"option": "EOSE290119P00004500", "bid": 2.95, "bid_size": 2603.0, "ask": 3.55, "ask_size": 2878.0, "iv": 1.2144, "open_interest": 227.0, "volume": 0.0, "delta": -0.3583, "gamma": 0.1395, "vega": 0.0098, "theta": -0.0006, "rho": -0.0403, "theo": 3.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T09:35:59", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "EOSE290119C00005000", "bid": 0.77, "bid_size": 2262.0, "ask": 1.12, "ask_size": 3764.0, "iv": 1.3091, "open_interest": 11846.0, "volume": 1447.0, "delta": 0.664, "gamma": 0.1032, "vega": 0.01, "theta": -0.0007, "rho": 0.0079, "theo": 0.8682, "change": -0.075, "open": 0.9, "high": 0.9, "low": 0.86, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T15:42:08", "percent_change": -8.02139, "prev_day_close": 0.935000032186508}, {"option": "EOSE290119P00005000", "bid": 2.92, "bid_size": 2630.0, "ask": 4.8, "ask_size": 2802.0, "iv": 1.3882, "open_interest": 11.0, "volume": 0.0, "delta": -0.3852, "gamma": 0.1471, "vega": 0.0099, "theta": -0.0006, "rho": -0.0429, "theo": 3.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-30T10:20:57", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "EOSE290119C00005500", "bid": 0.62, "bid_size": 2861.0, "ask": 1.09, "ask_size": 3662.0, "iv": 1.2521, "open_interest": 150.0, "volume": 0.0, "delta": 0.6467, "gamma": 0.105, "vega": 0.0102, "theta": -0.0007, "rho": 0.0079, "theo": 0.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-06T15:23:48", "percent_change": 0.0, "prev_day_close": 0.764999985694885}, {"option": "EOSE290119P00005500", "bid": 4.05, "bid_size": 739.0, "ask": 4.35, "ask_size": 1130.0, "iv": 1.2763, "open_interest": 15.0, "volume": 0.0, "delta": -0.4106, "gamma": 0.1544, "vega": 0.01, "theta": -0.0006, "rho": -0.0451, "theo": 4.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.12, "last_trade_time": "2026-10-27T14:46:00", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "EOSE290119C00007000", "bid": 0.72, "bid_size": 1.0, "ask": 0.8, "ask_size": 385.0, "iv": 1.2439, "open_interest": 3755.0, "volume": 20.0, "delta": 0.6022, "gamma": 0.1082, "vega": 0.0106, "theta": -0.0007, "rho": 0.0078, "theo": 0.7597, "change": 0.045, "open": 0.7, "high": 0.75, "low": 0.7, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T15:45:11", "percent_change": 6.56934, "prev_day_close": 0.685000002384186}, {"option": "EOSE290119P00007000", "bid": 3.6, "bid_size": 2286.0, "ask": 6.05, "ask_size": 2638.0, "iv": 0.0, "open_interest": 206.0, "volume": 3.0, "delta": -0.4799, "gamma": 0.1737, "vega": 0.01, "theta": -0.0006, "rho": -0.0496, "theo": 5.5336, "change": 0.07, "open": 5.62, "high": 5.62, "low": 5.62, "tick": "up", "last_trade_price": 5.62, "last_trade_time": "2026-11-09T10:13:49", "percent_change": 1.26126, "prev_day_close": 5.54999995231628}], "symbol": "EOSE", "security_type": "stock", "exchange_id": 2, "current_price": 1.8707, "price_change": 0.14, "price_change_percent": 8.046, "bid": 1.87, "ask": 1.89, "bid_size": 400, "ask_size": 1500, "open": 1.735, "high": 1.94, "low": 1.66, "close": 1.88, "prev_day_close": 1.74, "volume": 25469062, "iv30": 123.891, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415123686, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "EOSE"}