{"timestamp": "2026-11-10 01:49:56", "data": {"options": [{"option": "ERY261120C00001000", "bid": 7.8, "bid_size": 801.0, "ask": 8.9, "ask_size": 738.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.001, "vega": 0.0001, "theta": -0.0021, "rho": 0.0001, "theo": 8.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "ERY261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 6.3859, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0028, "rho": 0.0, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ERY261120C00002000", "bid": 6.8, "bid_size": 801.0, "ask": 7.9, "ask_size": 771.0, "iv": 6.455, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0026, "vega": 0.0002, "theta": -0.0034, "rho": 0.0003, "theo": 7.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "ERY261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1264.0, "iv": 7.7964, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0024, "vega": 0.0002, "theta": -0.0039, "rho": 0.0, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ERY261120C00003000", "bid": 5.8, "bid_size": 801.0, "ask": 6.9, "ask_size": 772.0, "iv": 4.8021, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0052, "vega": 0.0004, "theta": -0.0044, "rho": 0.0004, "theo": 6.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ERY261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1138.0, "iv": 5.7918, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.005, "vega": 0.0004, "theta": -0.0049, "rho": 0.0, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ERY261120C00004000", "bid": 4.8, "bid_size": 801.0, "ask": 5.9, "ask_size": 773.0, "iv": 3.684, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0099, "vega": 0.0006, "theta": -0.0056, "rho": 0.0006, "theo": 5.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "ERY261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1116.0, "iv": 4.4682, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0096, "vega": 0.0006, "theta": -0.006, "rho": 0.0, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ERY261120C00005000", "bid": 3.8, "bid_size": 801.0, "ask": 4.9, "ask_size": 776.0, "iv": 2.8316, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0186, "vega": 0.0009, "theta": -0.0069, "rho": 0.0009, "theo": 4.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "ERY261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 917.0, "iv": 3.4709, "open_interest": 0.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0182, "vega": 0.0009, "theta": -0.0072, "rho": -0.0001, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ERY261120C00006000", "bid": 2.8, "bid_size": 818.0, "ask": 4.0, "ask_size": 774.0, "iv": 2.3145, "open_interest": 0.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0359, "vega": 0.0013, "theta": -0.0085, "rho": 0.0011, "theo": 3.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T09:34:27", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "ERY261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1161.0, "iv": 2.6585, "open_interest": 0.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0354, "vega": 0.0014, "theta": -0.0088, "rho": -0.0001, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ERY261120C00007000", "bid": 1.8, "bid_size": 802.0, "ask": 2.85, "ask_size": 777.0, "iv": 1.4471, "open_interest": 2.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.0748, "vega": 0.0022, "theta": -0.0106, "rho": 0.0015, "theo": 2.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-04T13:42:36", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "ERY261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2160.0, "iv": 1.9561, "open_interest": 10.0, "volume": 0.0, "delta": -0.0706, "gamma": 0.0744, "vega": 0.0022, "theta": -0.0107, "rho": -0.0002, "theo": 0.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:58:58", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ERY261120C00008000", "bid": 1.2, "bid_size": 15.0, "ask": 1.45, "ask_size": 1484.0, "iv": 0.9085, "open_interest": 343.0, "volume": 269.0, "delta": 0.8518, "gamma": 0.178, "vega": 0.0037, "theta": -0.0133, "rho": 0.0017, "theo": 1.2867, "change": 0.025, "open": 1.55, "high": 1.55, "low": 1.25, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T14:53:31", "percent_change": 1.88679, "prev_day_close": 1.32499998807907}, {"option": "ERY261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2172.0, "iv": 0.988, "open_interest": 28.0, "volume": 2.0, "delta": -0.1474, "gamma": 0.1776, "vega": 0.0037, "theta": -0.0134, "rho": -0.0005, "theo": 0.1036, "change": -0.3, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -85.7143, "prev_day_close": 0.349999994039536}, {"option": "ERY261120C00009000", "bid": 0.45, "bid_size": 22.0, "ask": 0.65, "ask_size": 1642.0, "iv": 0.7183, "open_interest": 62.0, "volume": 752.0, "delta": 0.5968, "gamma": 0.404, "vega": 0.0062, "theta": -0.0171, "rho": 0.0015, "theo": 0.4752, "change": 0.25, "open": 0.7, "high": 0.7, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:48:09", "percent_change": 71.4286, "prev_day_close": 0.3499999884516}, {"option": "ERY261120P00009000", "bid": 0.15, "bid_size": 1841.0, "ask": 0.5, "ask_size": 2071.0, "iv": 0.6522, "open_interest": 93.0, "volume": 1.0, "delta": -0.4021, "gamma": 0.4037, "vega": 0.0062, "theta": -0.0171, "rho": -0.0012, "theo": 0.2911, "change": -0.1, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T09:32:22", "percent_change": -28.5714, "prev_day_close": 0.350000008940697}, {"option": "ERY261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2184.0, "iv": 0.985, "open_interest": 14.0, "volume": 0.0, "delta": 0.279, "gamma": 0.2801, "vega": 0.0054, "theta": -0.0184, "rho": 0.0008, "theo": 0.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T15:10:03", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "ERY261120P00010000", "bid": 0.6, "bid_size": 1762.0, "ask": 1.95, "ask_size": 185.0, "iv": 1.2111, "open_interest": 18.0, "volume": 0.0, "delta": -0.7198, "gamma": 0.2803, "vega": 0.0054, "theta": -0.0183, "rho": -0.0021, "theo": 1.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-28T10:00:27", "percent_change": 0.0, "prev_day_close": 1.20000000298023}, {"option": "ERY261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1150.0, "iv": 1.4962, "open_interest": 0.0, "volume": 0.0, "delta": 0.1639, "gamma": 0.1586, "vega": 0.0039, "theta": -0.0172, "rho": 0.0004, "theo": 0.1228, "change": 0.0, "open": 0.0, "high": 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": "ERY261120P00011000", "bid": 1.15, "bid_size": 761.0, "ask": 2.9, "ask_size": 72.0, "iv": 1.1746, "open_interest": 1.0, "volume": 0.0, "delta": -0.8351, "gamma": 0.159, "vega": 0.0039, "theta": -0.017, "rho": -0.0024, "theo": 1.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-10-07T14:07:54", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "ERY261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1321.0, "iv": 1.7906, "open_interest": 0.0, "volume": 0.0, "delta": 0.1131, "gamma": 0.1023, "vega": 0.0031, "theta": -0.0157, "rho": 0.0003, "theo": 0.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ERY261120P00012000", "bid": 2.1, "bid_size": 727.0, "ask": 3.9, "ask_size": 74.0, "iv": 1.4324, "open_interest": 0.0, "volume": 0.0, "delta": -0.8862, "gamma": 0.1028, "vega": 0.003, "theta": -0.0154, "rho": -0.0025, "theo": 2.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "ERY261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1170.0, "iv": 2.0267, "open_interest": 0.0, "volume": 0.0, "delta": 0.085, "gamma": 0.0725, "vega": 0.0025, "theta": -0.0144, "rho": 0.0002, "theo": 0.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ERY261120P00013000", "bid": 3.1, "bid_size": 731.0, "ask": 4.1, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9144, "gamma": 0.073, "vega": 0.0024, "theta": -0.014, "rho": -0.0026, "theo": 3.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "ERY261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1175.0, "iv": 2.2781, "open_interest": 0.0, "volume": 0.0, "delta": 0.0675, "gamma": 0.0546, "vega": 0.0021, "theta": -0.0132, "rho": 0.0002, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ERY261120P00014000", "bid": 4.1, "bid_size": 738.0, "ask": 5.9, "ask_size": 72.0, "iv": 1.9354, "open_interest": 0.0, "volume": 0.0, "delta": -0.9322, "gamma": 0.0552, "vega": 0.002, "theta": -0.0128, "rho": -0.0026, "theo": 4.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ERY261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1162.0, "iv": 2.5022, "open_interest": 0.0, "volume": 0.0, "delta": 0.0555, "gamma": 0.043, "vega": 0.0018, "theta": -0.0122, "rho": 0.0001, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ERY261120P00015000", "bid": 5.1, "bid_size": 731.0, "ask": 6.9, "ask_size": 70.0, "iv": 2.1464, "open_interest": 0.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.0436, "vega": 0.0018, "theta": -0.0118, "rho": -0.0027, "theo": 5.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ERY261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1163.0, "iv": 2.7045, "open_interest": 0.0, "volume": 0.0, "delta": 0.0469, "gamma": 0.035, "vega": 0.0015, "theta": -0.0114, "rho": 0.0001, "theo": 0.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ERY261120P00016000", "bid": 6.0, "bid_size": 762.0, "ask": 7.9, "ask_size": 64.0, "iv": 2.1715, "open_interest": 0.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0356, "vega": 0.0015, "theta": -0.0108, "rho": -0.0026, "theo": 6.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "ERY261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1172.0, "iv": 2.889, "open_interest": 0.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0292, "vega": 0.0014, "theta": -0.0106, "rho": 0.0001, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ERY261120P00017000", "bid": 7.0, "bid_size": 728.0, "ask": 8.9, "ask_size": 64.0, "iv": 2.3407, "open_interest": 0.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0299, "vega": 0.0013, "theta": -0.01, "rho": -0.0028, "theo": 7.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "ERY261218C00001000", "bid": 7.6, "bid_size": 405.0, "ask": 8.9, "ask_size": 405.0, "iv": 4.2518, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0023, "vega": 0.0007, "theta": -0.0035, "rho": 0.0005, "theo": 8.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "ERY261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 14.0, "iv": 3.3963, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0021, "vega": 0.0008, "theta": -0.0039, "rho": -0.0002, "theo": 0.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ERY261218C00002000", "bid": 6.6, "bid_size": 405.0, "ask": 7.9, "ask_size": 405.0, "iv": 2.8708, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0056, "vega": 0.0014, "theta": -0.0047, "rho": 0.0012, "theo": 7.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "ERY261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 701.0, "iv": 4.3575, "open_interest": 0.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0053, "vega": 0.0014, "theta": -0.0052, "rho": -0.0003, "theo": 0.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ERY261218C00003000", "bid": 5.6, "bid_size": 405.0, "ask": 6.9, "ask_size": 405.0, "iv": 2.1269, "open_interest": 0.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0104, "vega": 0.002, "theta": -0.0056, "rho": 0.0018, "theo": 6.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "ERY261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1208.0, "iv": 3.233, "open_interest": 0.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0101, "vega": 0.0021, "theta": -0.006, "rho": -0.0004, "theo": 0.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ERY261218C00004000", "bid": 4.6, "bid_size": 417.0, "ask": 5.9, "ask_size": 417.0, "iv": 1.6158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0179, "vega": 0.0028, "theta": -0.0063, "rho": 0.0025, "theo": 5.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "ERY261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1208.0, "iv": 2.4965, "open_interest": 0.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.0174, "vega": 0.0029, "theta": -0.0067, "rho": -0.0006, "theo": 0.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ERY261218C00005000", "bid": 3.9, "bid_size": 744.0, "ask": 4.9, "ask_size": 782.0, "iv": 1.6391, "open_interest": 0.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.0296, "vega": 0.0038, "theta": -0.0069, "rho": 0.0033, "theo": 4.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "ERY261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1212.0, "iv": 1.8964, "open_interest": 0.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.029, "vega": 0.0039, "theta": -0.0072, "rho": -0.0008, "theo": 0.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ERY261218C00006000", "bid": 2.6, "bid_size": 773.0, "ask": 4.0, "ask_size": 745.0, "iv": 1.0338, "open_interest": 0.0, "volume": 0.0, "delta": 0.901, "gamma": 0.049, "vega": 0.0051, "theta": -0.0075, "rho": 0.004, "theo": 3.366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "ERY261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1212.0, "iv": 1.4557, "open_interest": 0.0, "volume": 0.0, "delta": -0.0967, "gamma": 0.0484, "vega": 0.0051, "theta": -0.0077, "rho": -0.0011, "theo": 0.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ERY261218C00007000", "bid": 1.65, "bid_size": 776.0, "ask": 2.9, "ask_size": 817.0, "iv": 0.6796, "open_interest": 6.0, "volume": 0.0, "delta": 0.8511, "gamma": 0.0831, "vega": 0.0069, "theta": -0.0079, "rho": 0.0047, "theo": 2.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-11-04T14:06:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ERY261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1561.0, "iv": 1.1078, "open_interest": 0.0, "volume": 0.0, "delta": -0.1462, "gamma": 0.0825, "vega": 0.0069, "theta": -0.0081, "rho": -0.0016, "theo": 0.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ERY261218C00008000", "bid": 1.05, "bid_size": 1442.0, "ask": 2.05, "ask_size": 1485.0, "iv": 0.7434, "open_interest": 3.0, "volume": 0.0, "delta": 0.7586, "gamma": 0.1445, "vega": 0.0093, "theta": -0.0084, "rho": 0.0051, "theo": 1.5207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T09:31:40", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ERY261218P00008000", "bid": 0.1, "bid_size": 13.0, "ask": 0.75, "ask_size": 1976.0, "iv": 0.8053, "open_interest": 2.0, "volume": 1.0, "delta": -0.2382, "gamma": 0.1441, "vega": 0.0093, "theta": -0.0085, "rho": -0.0026, "theo": 0.3368, "change": 0.35, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T11:10:16", "percent_change": 77.7778, "prev_day_close": 0.449999988079071}, {"option": "ERY261218C00009000", "bid": 0.65, "bid_size": 15.0, "ask": 1.4, "ask_size": 2043.0, "iv": 0.7876, "open_interest": 0.0, "volume": 0.0, "delta": 0.579, "gamma": 0.2136, "vega": 0.0117, "theta": -0.0091, "rho": 0.0045, "theo": 0.8114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ERY261218P00009000", "bid": 0.2, "bid_size": 1913.0, "ask": 1.25, "ask_size": 1923.0, "iv": 0.6915, "open_interest": 6.0, "volume": 0.0, "delta": -0.4176, "gamma": 0.2137, "vega": 0.0117, "theta": -0.0091, "rho": -0.0043, "theo": 0.6238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T10:11:32", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "ERY261218C00010000", "bid": 0.1, "bid_size": 874.0, "ask": 0.8, "ask_size": 881.0, "iv": 0.6346, "open_interest": 2.0, "volume": 0.0, "delta": 0.3942, "gamma": 0.1869, "vega": 0.0115, "theta": -0.0101, "rho": 0.0032, "theo": 0.5028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-04T11:38:55", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "ERY261218P00010000", "bid": 0.8, "bid_size": 473.0, "ask": 1.8, "ask_size": 283.0, "iv": 0.6706, "open_interest": 0.0, "volume": 0.0, "delta": -0.6028, "gamma": 0.1876, "vega": 0.0115, "theta": -0.01, "rho": -0.0062, "theo": 1.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "ERY261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2089.0, "iv": 0.7951, "open_interest": 6.0, "volume": 0.0, "delta": 0.2941, "gamma": 0.1402, "vega": 0.0103, "theta": -0.0107, "rho": 0.0024, "theo": 0.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-22T15:32:38", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ERY261218P00011000", "bid": 1.5, "bid_size": 1772.0, "ask": 3.5, "ask_size": 112.0, "iv": 1.09, "open_interest": 0.0, "volume": 0.0, "delta": -0.7034, "gamma": 0.1411, "vega": 0.0103, "theta": -0.0106, "rho": -0.0074, "theo": 2.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "ERY261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2119.0, "iv": 0.9782, "open_interest": 0.0, "volume": 0.0, "delta": 0.2379, "gamma": 0.1091, "vega": 0.0093, "theta": -0.0111, "rho": 0.0019, "theo": 0.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ERY261218P00012000", "bid": 2.65, "bid_size": 1385.0, "ask": 3.2, "ask_size": 44.0, "iv": 0.6674, "open_interest": 0.0, "volume": 45.0, "delta": -0.7601, "gamma": 0.1101, "vega": 0.0092, "theta": -0.0109, "rho": -0.0082, "theo": 3.1389, "change": -0.3, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T11:58:09", "percent_change": -9.09091, "prev_day_close": 3.30000007152557}, {"option": "ERY261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2052.0, "iv": 1.134, "open_interest": 0.0, "volume": 0.0, "delta": 0.2019, "gamma": 0.0887, "vega": 0.0084, "theta": -0.0112, "rho": 0.0016, "theo": 0.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ERY261218P00013000", "bid": 3.1, "bid_size": 750.0, "ask": 4.2, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7965, "gamma": 0.0898, "vega": 0.0084, "theta": -0.011, "rho": -0.0088, "theo": 4.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "ERY261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1188.0, "iv": 1.241, "open_interest": 0.0, "volume": 0.0, "delta": 0.1768, "gamma": 0.0746, "vega": 0.0078, "theta": -0.0113, "rho": 0.0014, "theo": 0.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ERY261218P00014000", "bid": 4.0, "bid_size": 730.0, "ask": 6.0, "ask_size": 63.0, "iv": 1.0484, "open_interest": 0.0, "volume": 0.0, "delta": -0.8221, "gamma": 0.0758, "vega": 0.0077, "theta": -0.011, "rho": -0.0092, "theo": 5.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ERY261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1312.0, "iv": 1.3614, "open_interest": 0.0, "volume": 0.0, "delta": 0.1581, "gamma": 0.0644, "vega": 0.0072, "theta": -0.0113, "rho": 0.0012, "theo": 0.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ERY261218P00015000", "bid": 5.1, "bid_size": 730.0, "ask": 7.1, "ask_size": 63.0, "iv": 1.3056, "open_interest": 0.0, "volume": 0.0, "delta": -0.8412, "gamma": 0.0657, "vega": 0.0071, "theta": -0.011, "rho": -0.0097, "theo": 6.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ERY261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1317.0, "iv": 1.47, "open_interest": 0.0, "volume": 0.0, "delta": 0.1435, "gamma": 0.0567, "vega": 0.0068, "theta": -0.0113, "rho": 0.0011, "theo": 0.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ERY261218P00016000", "bid": 6.0, "bid_size": 757.0, "ask": 8.1, "ask_size": 55.0, "iv": 1.346, "open_interest": 1.0, "volume": 0.0, "delta": -0.8562, "gamma": 0.058, "vega": 0.0067, "theta": -0.0108, "rho": -0.01, "theo": 7.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-04T15:40:39", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "ERY270115C00001000", "bid": 7.5, "bid_size": 551.0, "ask": 9.1, "ask_size": 600.0, "iv": 4.0185, "open_interest": 1.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0023, "vega": 0.0009, "theta": -0.0019, "rho": 0.0007, "theo": 8.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.37, "last_trade_time": "2026-08-10T12:43:38", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "ERY270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 37.0, "iv": 2.5861, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0023, "vega": 0.0012, "theta": -0.0029, "rho": -0.0004, "theo": 0.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ERY270115C00002000", "bid": 6.5, "bid_size": 453.0, "ask": 8.0, "ask_size": 451.0, "iv": 2.3739, "open_interest": 2.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0058, "vega": 0.0018, "theta": -0.003, "rho": 0.0017, "theo": 7.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.23, "last_trade_time": "2026-08-10T13:36:32", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "ERY270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1013.0, "iv": 3.3977, "open_interest": 0.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0059, "vega": 0.0022, "theta": -0.0039, "rho": -0.0006, "theo": 0.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ERY270115C00003000", "bid": 5.5, "bid_size": 556.0, "ask": 7.1, "ask_size": 600.0, "iv": 1.9386, "open_interest": 3.0, "volume": 0.0, "delta": 0.965, "gamma": 0.011, "vega": 0.0027, "theta": -0.0038, "rho": 0.0026, "theo": 6.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-08-19T10:37:40", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "ERY270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 990.0, "iv": 2.5158, "open_interest": 0.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0111, "vega": 0.0032, "theta": -0.0045, "rho": -0.0009, "theo": 0.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ERY270115C00004000", "bid": 4.5, "bid_size": 468.0, "ask": 6.0, "ask_size": 600.0, "iv": 1.3192, "open_interest": 13.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0188, "vega": 0.0039, "theta": -0.0043, "rho": 0.0037, "theo": 5.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-10-13T11:34:09", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ERY270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1068.0, "iv": 1.9404, "open_interest": 1.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.019, "vega": 0.0044, "theta": -0.005, "rho": -0.0012, "theo": 0.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-01T15:13:41", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ERY270115C00005000", "bid": 3.4, "bid_size": 616.0, "ask": 5.0, "ask_size": 621.0, "iv": 0.8049, "open_interest": 50.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0308, "vega": 0.0054, "theta": -0.0048, "rho": 0.0048, "theo": 4.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.83, "last_trade_time": "2026-11-04T15:44:30", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "ERY270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 986.0, "iv": 1.5096, "open_interest": 1.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.031, "vega": 0.0058, "theta": -0.0053, "rho": -0.0017, "theo": 0.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-17T10:23:53", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ERY270115C00006000", "bid": 2.5, "bid_size": 610.0, "ask": 4.1, "ask_size": 631.0, "iv": 0.8358, "open_interest": 54.0, "volume": 0.0, "delta": 0.889, "gamma": 0.0501, "vega": 0.0072, "theta": -0.0053, "rho": 0.0059, "theo": 3.4032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-13T15:46:30", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "ERY270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1687.0, "iv": 1.1886, "open_interest": 100.0, "volume": 0.0, "delta": -0.1168, "gamma": 0.0501, "vega": 0.0076, "theta": -0.0056, "rho": -0.0024, "theo": 0.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:15:37", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ERY270115C00007000", "bid": 1.55, "bid_size": 1541.0, "ask": 3.0, "ask_size": 1574.0, "iv": 0.5522, "open_interest": 209.0, "volume": 0.0, "delta": 0.8339, "gamma": 0.082, "vega": 0.0096, "theta": -0.0057, "rho": 0.0068, "theo": 2.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-03T09:30:00", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "ERY270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1482.0, "iv": 0.833, "open_interest": 23.0, "volume": 1.0, "delta": -0.1731, "gamma": 0.0815, "vega": 0.01, "theta": -0.0059, "rho": -0.0034, "theo": 0.3426, "change": -0.325, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:53:32", "percent_change": -68.4211, "prev_day_close": 0.474999994039536}, {"option": "ERY270115C00008000", "bid": 1.2, "bid_size": 285.0, "ask": 1.8, "ask_size": 1441.0, "iv": 0.5527, "open_interest": 199.0, "volume": 0.0, "delta": 0.7372, "gamma": 0.1322, "vega": 0.0125, "theta": -0.0062, "rho": 0.0073, "theo": 1.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T15:43:45", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "ERY270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1436.0, "iv": 0.697, "open_interest": 22.0, "volume": 0.0, "delta": -0.2704, "gamma": 0.1301, "vega": 0.0129, "theta": -0.0062, "rho": -0.0051, "theo": 0.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-09-23T12:47:44", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ERY270115C00009000", "bid": 0.65, "bid_size": 1079.0, "ask": 1.6, "ask_size": 1830.0, "iv": 0.6896, "open_interest": 934.0, "volume": 0.0, "delta": 0.5768, "gamma": 0.1741, "vega": 0.015, "theta": -0.0067, "rho": 0.0066, "theo": 0.9687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-06T09:40:55", "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "ERY270115P00009000", "bid": 0.45, "bid_size": 865.0, "ask": 1.35, "ask_size": 1727.0, "iv": 0.6225, "open_interest": 25.0, "volume": 0.0, "delta": -0.4275, "gamma": 0.1702, "vega": 0.0152, "theta": -0.0066, "rho": -0.008, "theo": 0.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-09-14T10:46:58", "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "ERY270115C00010000", "bid": 0.3, "bid_size": 1289.0, "ask": 0.7, "ask_size": 1416.0, "iv": 0.5347, "open_interest": 1488.0, "volume": 4.0, "delta": 0.4247, "gamma": 0.1575, "vega": 0.0152, "theta": -0.0074, "rho": 0.0053, "theo": 0.6611, "change": -0.195, "open": 0.65, "high": 0.65, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T12:18:06", "percent_change": -28.8889, "prev_day_close": 0.675000000745058}, {"option": "ERY270115P00010000", "bid": 1.05, "bid_size": 1079.0, "ask": 2.35, "ask_size": 741.0, "iv": 0.7481, "open_interest": 1010.0, "volume": 0.0, "delta": -0.5747, "gamma": 0.1549, "vega": 0.0152, "theta": -0.0071, "rho": -0.011, "theo": 1.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-04T15:45:11", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "ERY270115C00011000", "bid": 0.15, "bid_size": 1066.0, "ask": 0.85, "ask_size": 1871.0, "iv": 0.7144, "open_interest": 1009.0, "volume": 0.0, "delta": 0.3326, "gamma": 0.1266, "vega": 0.0141, "theta": -0.0078, "rho": 0.0043, "theo": 0.5295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-09T09:40:33", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ERY270115P00011000", "bid": 1.7, "bid_size": 1597.0, "ask": 2.45, "ask_size": 22.0, "iv": 0.4798, "open_interest": 500.0, "volume": 0.0, "delta": -0.6642, "gamma": 0.1254, "vega": 0.0141, "theta": -0.0075, "rho": -0.0134, "theo": 2.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-07-13T09:59:47", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "ERY270115C00012000", "bid": 0.05, "bid_size": 1321.0, "ask": 0.5, "ask_size": 1864.0, "iv": 0.677, "open_interest": 820.0, "volume": 0.0, "delta": 0.2766, "gamma": 0.1033, "vega": 0.013, "theta": -0.008, "rho": 0.0036, "theo": 0.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T09:35:33", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ERY270115P00012000", "bid": 2.3, "bid_size": 900.0, "ask": 4.4, "ask_size": 46.0, "iv": 0.8457, "open_interest": 21.0, "volume": 0.0, "delta": -0.7192, "gamma": 0.1027, "vega": 0.013, "theta": -0.0076, "rho": -0.0154, "theo": 3.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.36, "last_trade_time": "2026-09-21T13:30:48", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "ERY270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 752.0, "iv": 0.943, "open_interest": 21.0, "volume": 0.0, "delta": 0.2392, "gamma": 0.0868, "vega": 0.012, "theta": -0.0081, "rho": 0.0031, "theo": 0.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-07-08T11:09:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ERY270115P00013000", "bid": 3.1, "bid_size": 555.0, "ask": 5.3, "ask_size": 37.0, "iv": 0.8476, "open_interest": 2.0, "volume": 0.0, "delta": -0.7562, "gamma": 0.0866, "vega": 0.012, "theta": -0.0077, "rho": -0.0172, "theo": 4.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-07-06T14:28:32", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "ERY270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 802.0, "iv": 1.0281, "open_interest": 25.0, "volume": 0.0, "delta": 0.2123, "gamma": 0.0748, "vega": 0.0113, "theta": -0.0082, "rho": 0.0028, "theo": 0.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-20T15:22:29", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ERY270115P00014000", "bid": 4.1, "bid_size": 585.0, "ask": 5.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 52.0, "volume": 0.0, "delta": -0.7828, "gamma": 0.0748, "vega": 0.0112, "theta": -0.0077, "rho": -0.0188, "theo": 5.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-08-24T09:42:15", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "ERY270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 758.0, "iv": 1.0997, "open_interest": 48.0, "volume": 0.0, "delta": 0.1919, "gamma": 0.0658, "vega": 0.0106, "theta": -0.0083, "rho": 0.0025, "theo": 0.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-20T10:59:26", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ERY270115P00015000", "bid": 5.2, "bid_size": 556.0, "ask": 7.2, "ask_size": 36.0, "iv": 1.0531, "open_interest": 0.0, "volume": 0.0, "delta": -0.8031, "gamma": 0.0658, "vega": 0.0106, "theta": -0.0076, "rho": -0.0204, "theo": 6.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ERY270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 772.0, "iv": 1.1839, "open_interest": 41.0, "volume": 0.0, "delta": 0.1758, "gamma": 0.0588, "vega": 0.01, "theta": -0.0083, "rho": 0.0023, "theo": 0.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-06-29T14:39:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ERY270115P00016000", "bid": 5.9, "bid_size": 577.0, "ask": 8.2, "ask_size": 35.0, "iv": 0.9791, "open_interest": 1.0, "volume": 0.0, "delta": -0.8191, "gamma": 0.0589, "vega": 0.01, "theta": -0.0075, "rho": -0.0219, "theo": 7.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-07-10T13:48:02", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "ERY270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 755.0, "iv": 1.2605, "open_interest": 42.0, "volume": 0.0, "delta": 0.1628, "gamma": 0.0533, "vega": 0.0095, "theta": -0.0082, "rho": 0.0021, "theo": 0.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-17T10:48:02", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ERY270115P00017000", "bid": 6.9, "bid_size": 559.0, "ask": 9.2, "ask_size": 36.0, "iv": 1.0578, "open_interest": 0.0, "volume": 0.0, "delta": -0.8322, "gamma": 0.0533, "vega": 0.0095, "theta": -0.0074, "rho": -0.0233, "theo": 8.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ERY270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 852.0, "iv": 1.331, "open_interest": 52.0, "volume": 0.0, "delta": 0.1519, "gamma": 0.0487, "vega": 0.0091, "theta": -0.0082, "rho": 0.0019, "theo": 0.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-07-08T11:48:35", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ERY270115P00018000", "bid": 7.7, "bid_size": 555.0, "ask": 10.1, "ask_size": 36.0, "iv": 0.8824, "open_interest": 0.0, "volume": 0.0, "delta": -0.8431, "gamma": 0.0488, "vega": 0.0091, "theta": -0.0072, "rho": -0.0247, "theo": 9.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "ERY270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 758.0, "iv": 1.3961, "open_interest": 32.0, "volume": 0.0, "delta": 0.1427, "gamma": 0.0449, "vega": 0.0087, "theta": -0.0082, "rho": 0.0018, "theo": 0.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-08T11:49:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ERY270115P00019000", "bid": 8.6, "bid_size": 563.0, "ask": 11.1, "ask_size": 36.0, "iv": 0.7883, "open_interest": 0.0, "volume": 0.0, "delta": -0.8523, "gamma": 0.045, "vega": 0.0087, "theta": -0.0071, "rho": -0.0262, "theo": 10.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "ERY270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 755.0, "iv": 1.431, "open_interest": 3.0, "volume": 0.0, "delta": 0.1348, "gamma": 0.0418, "vega": 0.0084, "theta": -0.0081, "rho": 0.0017, "theo": 0.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-06-30T11:12:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ERY270115P00020000", "bid": 9.4, "bid_size": 562.0, "ask": 12.1, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8602, "gamma": 0.0418, "vega": 0.0083, "theta": -0.0069, "rho": -0.0276, "theo": 11.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "ERY270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 785.0, "iv": 1.4872, "open_interest": 0.0, "volume": 0.0, "delta": 0.1278, "gamma": 0.039, "vega": 0.0081, "theta": -0.0081, "rho": 0.0016, "theo": 0.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ERY270115P00021000", "bid": 10.4, "bid_size": 563.0, "ask": 13.1, "ask_size": 35.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8672, "gamma": 0.0391, "vega": 0.008, "theta": -0.0068, "rho": -0.029, "theo": 12.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.62, "last_trade_time": "2026-05-21T15:22:33", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "ERY270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 902.0, "iv": 1.5399, "open_interest": 1.0, "volume": 0.0, "delta": 0.1218, "gamma": 0.0367, "vega": 0.0078, "theta": -0.008, "rho": 0.0015, "theo": 0.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-06-29T09:33:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ERY270115P00022000", "bid": 11.4, "bid_size": 563.0, "ask": 14.1, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8734, "gamma": 0.0369, "vega": 0.0078, "theta": -0.0066, "rho": -0.0299, "theo": 13.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "ERY270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1154.0, "iv": 1.1966, "open_interest": 1.0, "volume": 0.0, "delta": 0.1163, "gamma": 0.0346, "vega": 0.0076, "theta": -0.008, "rho": 0.0015, "theo": 0.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-31T09:30:53", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ERY270115P00023000", "bid": 12.5, "bid_size": 560.0, "ask": 15.1, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.879, "gamma": 0.035, "vega": 0.0075, "theta": -0.0065, "rho": -0.031, "theo": 14.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "ERY270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 767.0, "iv": 1.6808, "open_interest": 5.0, "volume": 0.0, "delta": 0.1071, "gamma": 0.0311, "vega": 0.0071, "theta": -0.0078, "rho": 0.0013, "theo": 0.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-07-02T09:41:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ERY270115P00025000", "bid": 14.4, "bid_size": 555.0, "ask": 17.1, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.889, "gamma": 0.032, "vega": 0.007, "theta": -0.0062, "rho": -0.0317, "theo": 16.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-09-16T15:24:13", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "ERY270416C00001000", "bid": 6.6, "bid_size": 121.0, "ask": 9.7, "ask_size": 134.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.987, "gamma": 0.003, "vega": 0.0015, "theta": -0.0012, "rho": 0.0012, "theo": 8.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.86, "last_trade_time": "2026-10-22T15:18:31", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ERY270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 801.0, "iv": 5.5076, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0025, "vega": 0.0024, "theta": -0.002, "rho": -0.0014, "theo": 0.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ERY270416C00002000", "bid": 5.6, "bid_size": 122.0, "ask": 8.7, "ask_size": 134.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0074, "vega": 0.0035, "theta": -0.0021, "rho": 0.0031, "theo": 7.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ERY270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 279.0, "iv": 2.9984, "open_interest": 0.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0065, "vega": 0.0045, "theta": -0.0027, "rho": -0.0024, "theo": 0.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ERY270416C00003000", "bid": 4.6, "bid_size": 122.0, "ask": 7.7, "ask_size": 136.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0135, "vega": 0.0053, "theta": -0.0027, "rho": 0.0048, "theo": 6.3475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "ERY270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 266.0, "iv": 2.1736, "open_interest": 0.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.012, "vega": 0.0066, "theta": -0.0031, "rho": -0.0034, "theo": 0.3339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ERY270416C00004000", "bid": 4.1, "bid_size": 148.0, "ask": 6.8, "ask_size": 148.0, "iv": 1.3078, "open_interest": 35.0, "volume": 0.0, "delta": 0.924, "gamma": 0.022, "vega": 0.0076, "theta": -0.0031, "rho": 0.007, "theo": 5.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-10-30T15:57:08", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ERY270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 436.0, "iv": 1.6749, "open_interest": 0.0, "volume": 0.0, "delta": -0.0795, "gamma": 0.0198, "vega": 0.0088, "theta": -0.0034, "rho": -0.0046, "theo": 0.3932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ERY270416C00005000", "bid": 3.1, "bid_size": 258.0, "ask": 5.8, "ask_size": 258.0, "iv": 1.0082, "open_interest": 103.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.0339, "vega": 0.0101, "theta": -0.0034, "rho": 0.0089, "theo": 4.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T09:33:00", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "ERY270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 421.0, "iv": 1.3346, "open_interest": 0.0, "volume": 0.0, "delta": -0.1117, "gamma": 0.0307, "vega": 0.0113, "theta": -0.0036, "rho": -0.006, "theo": 0.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ERY270416C00006000", "bid": 2.8, "bid_size": 133.0, "ask": 4.1, "ask_size": 184.0, "iv": 0.7674, "open_interest": 28.0, "volume": 0.0, "delta": 0.8469, "gamma": 0.0506, "vega": 0.0131, "theta": -0.0037, "rho": 0.0112, "theo": 3.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-16T15:51:05", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "ERY270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 267.0, "iv": 0.8025, "open_interest": 5.0, "volume": 0.0, "delta": -0.1552, "gamma": 0.0463, "vega": 0.0141, "theta": -0.0038, "rho": -0.008, "theo": 0.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-04T14:18:11", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ERY270416C00007000", "bid": 1.55, "bid_size": 186.0, "ask": 3.3, "ask_size": 238.0, "iv": 0.5439, "open_interest": 37.0, "volume": 0.0, "delta": 0.7833, "gamma": 0.0732, "vega": 0.0166, "theta": -0.0039, "rho": 0.0131, "theo": 2.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.01, "last_trade_time": "2026-11-04T10:13:15", "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "ERY270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 192.0, "iv": 0.5477, "open_interest": 0.0, "volume": 0.0, "delta": -0.2166, "gamma": 0.0679, "vega": 0.0173, "theta": -0.0038, "rho": -0.0108, "theo": 0.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ERY270416C00008000", "bid": 1.55, "bid_size": 35.0, "ask": 2.45, "ask_size": 926.0, "iv": 0.656, "open_interest": 1017.0, "volume": 0.0, "delta": 0.6913, "gamma": 0.0991, "vega": 0.0201, "theta": -0.004, "rho": 0.014, "theo": 1.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T10:32:40", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "ERY270416P00008000", "bid": 0.55, "bid_size": 1021.0, "ask": 1.05, "ask_size": 166.0, "iv": 0.5642, "open_interest": 65.0, "volume": 0.0, "delta": -0.3042, "gamma": 0.0934, "vega": 0.0206, "theta": -0.0039, "rho": -0.0149, "theo": 0.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-19T09:30:01", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ERY270416C00009000", "bid": 1.15, "bid_size": 19.0, "ask": 1.5, "ask_size": 578.0, "iv": 0.5664, "open_interest": 136.0, "volume": 6.0, "delta": 0.5755, "gamma": 0.1155, "vega": 0.0227, "theta": -0.0042, "rho": 0.0136, "theo": 1.3524, "change": 0.01, "open": 1.4, "high": 1.46, "low": 1.4, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-11-09T14:23:29", "percent_change": 0.689656, "prev_day_close": 1.44999998807907}, {"option": "ERY270416P00009000", "bid": 0.9, "bid_size": 1066.0, "ask": 1.5, "ask_size": 12.0, "iv": 0.519, "open_interest": 11.0, "volume": 1.0, "delta": -0.4146, "gamma": 0.111, "vega": 0.0228, "theta": -0.004, "rho": -0.0204, "theo": 1.3357, "change": -0.25, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T14:15:38", "percent_change": -14.2857, "prev_day_close": 1.75}, {"option": "ERY270416C00010000", "bid": 0.4, "bid_size": 983.0, "ask": 1.5, "ask_size": 1138.0, "iv": 0.5655, "open_interest": 109.0, "volume": 0.0, "delta": 0.4683, "gamma": 0.113, "vega": 0.0232, "theta": -0.0043, "rho": 0.012, "theo": 1.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T14:28:17", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "ERY270416P00010000", "bid": 1.5, "bid_size": 1069.0, "ask": 3.5, "ask_size": 138.0, "iv": 0.8139, "open_interest": 7.0, "volume": 0.0, "delta": -0.5173, "gamma": 0.1102, "vega": 0.0231, "theta": -0.0041, "rho": -0.0265, "theo": 1.9858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T15:36:25", "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "ERY270416C00011000", "bid": 0.6, "bid_size": 29.0, "ask": 1.35, "ask_size": 1125.0, "iv": 0.6996, "open_interest": 67.0, "volume": 0.0, "delta": 0.39, "gamma": 0.1015, "vega": 0.0224, "theta": -0.0044, "rho": 0.0104, "theo": 0.8236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T10:13:54", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ERY270416P00011000", "bid": 1.25, "bid_size": 538.0, "ask": 3.9, "ask_size": 23.0, "iv": 0.5369, "open_interest": 10.0, "volume": 0.0, "delta": -0.593, "gamma": 0.0998, "vega": 0.0224, "theta": -0.0041, "rho": -0.032, "theo": 2.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-23T09:58:08", "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "ERY270416C00012000", "bid": 0.4, "bid_size": 29.0, "ask": 0.9, "ask_size": 1176.0, "iv": 0.6511, "open_interest": 60.0, "volume": 7.0, "delta": 0.3353, "gamma": 0.0895, "vega": 0.0214, "theta": -0.0045, "rho": 0.0091, "theo": 0.71, "change": -0.47, "open": 0.57, "high": 0.58, "low": 0.57, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T13:33:16", "percent_change": -44.7619, "prev_day_close": 1.05000000074506}, {"option": "ERY270416P00012000", "bid": 3.1, "bid_size": 184.0, "ask": 3.9, "ask_size": 21.0, "iv": 0.6041, "open_interest": 215.0, "volume": 0.0, "delta": -0.6464, "gamma": 0.0884, "vega": 0.0213, "theta": -0.0041, "rho": -0.0368, "theo": 3.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-02T15:24:08", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "ERY270416C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1211.0, "iv": 0.7215, "open_interest": 1050.0, "volume": 0.0, "delta": 0.2957, "gamma": 0.0793, "vega": 0.0202, "theta": -0.0046, "rho": 0.0081, "theo": 0.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-10-05T09:40:26", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ERY270416P00013000", "bid": 2.9, "bid_size": 484.0, "ask": 5.6, "ask_size": 27.0, "iv": 0.5563, "open_interest": 50.0, "volume": 0.0, "delta": -0.6853, "gamma": 0.0787, "vega": 0.0202, "theta": -0.004, "rho": -0.0408, "theo": 4.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-19T09:46:30", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "ERY270416C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 478.0, "iv": 0.6716, "open_interest": 0.0, "volume": 0.0, "delta": 0.2658, "gamma": 0.071, "vega": 0.0193, "theta": -0.0046, "rho": 0.0073, "theo": 0.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ERY270416P00014000", "bid": 3.7, "bid_size": 220.0, "ask": 6.4, "ask_size": 14.0, "iv": 0.4873, "open_interest": 0.0, "volume": 0.0, "delta": -0.7152, "gamma": 0.071, "vega": 0.0192, "theta": -0.0039, "rho": -0.0439, "theo": 5.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "ERY270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 322.0, "iv": 0.9702, "open_interest": 0.0, "volume": 0.0, "delta": 0.2423, "gamma": 0.0643, "vega": 0.0183, "theta": -0.0046, "rho": 0.0066, "theo": 0.533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ERY270416P00015000", "bid": 5.2, "bid_size": 200.0, "ask": 7.4, "ask_size": 12.0, "iv": 0.7325, "open_interest": 0.0, "volume": 0.0, "delta": -0.7391, "gamma": 0.0648, "vega": 0.0183, "theta": -0.0038, "rho": -0.0461, "theo": 6.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "ERY270416C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 392.0, "iv": 0.7713, "open_interest": 0.0, "volume": 0.0, "delta": 0.2233, "gamma": 0.0587, "vega": 0.0176, "theta": -0.0046, "rho": 0.0061, "theo": 0.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ERY270416P00016000", "bid": 5.6, "bid_size": 223.0, "ask": 8.3, "ask_size": 10.0, "iv": 0.5066, "open_interest": 0.0, "volume": 0.0, "delta": -0.7588, "gamma": 0.0597, "vega": 0.0175, "theta": -0.0037, "rho": -0.0474, "theo": 7.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "ERY270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 326.0, "iv": 0.8208, "open_interest": 0.0, "volume": 0.0, "delta": 0.2076, "gamma": 0.0541, "vega": 0.0168, "theta": -0.0046, "rho": 0.0057, "theo": 0.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ERY270416P00017000", "bid": 6.5, "bid_size": 223.0, "ask": 9.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7755, "gamma": 0.0555, "vega": 0.0168, "theta": -0.0036, "rho": -0.049, "theo": 8.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.27, "last_trade_time": "2026-10-22T15:19:42", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "ERY270416C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 339.0, "iv": 1.1088, "open_interest": 0.0, "volume": 0.0, "delta": 0.1944, "gamma": 0.0502, "vega": 0.0162, "theta": -0.0046, "rho": 0.0053, "theo": 0.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ERY270416P00018000", "bid": 7.8, "bid_size": 109.0, "ask": 10.1, "ask_size": 10.0, "iv": 0.6203, "open_interest": 2.0, "volume": 0.0, "delta": -0.7899, "gamma": 0.0519, "vega": 0.0161, "theta": -0.0034, "rho": -0.0496, "theo": 9.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-04T14:28:33", "percent_change": 0.0, "prev_day_close": 9.25}], "symbol": "ERY", "security_type": "stock", "exchange_id": 3, "current_price": 9.2, "price_change": -0.09, "price_change_percent": -0.9688, "bid": 9.2, "ask": 9.43, "bid_size": 100, "ask_size": 100, "open": 9.4, "high": 9.53, "low": 9.11, "close": 9.2, "prev_day_close": 9.29, "volume": 29717189, "iv30": 60.295, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415200995, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "ERY"}