{"timestamp": "2026-10-24 01:35:43", "data": {"options": [{"option": "ANIX261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 42.0, "iv": 2.4689, "open_interest": 8.0, "volume": 0.0, "delta": 0.7476, "gamma": 0.1146, "vega": 0.0026, "theta": -0.0161, "rho": 0.0008, "theo": 1.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-20T13:13:35", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ANIX261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 54.0, "iv": 1.5084, "open_interest": 56.0, "volume": 0.0, "delta": -0.2733, "gamma": 0.1663, "vega": 0.0028, "theta": -0.012, "rho": -0.0009, "theo": 0.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T12:10:23", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ANIX261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 131.0, "iv": 1.8089, "open_interest": 10.0, "volume": 100.0, "delta": 0.3267, "gamma": 0.1841, "vega": 0.003, "theta": -0.0125, "rho": 0.0005, "theo": 0.3, "change": 0.025, "open": 0.04, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T15:38:33", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "ANIX261120P00005000", "bid": 0.3, "bid_size": 272.0, "ask": 3.8, "ask_size": 56.0, "iv": 1.2248, "open_interest": 0.0, "volume": 0.0, "delta": -0.5306, "gamma": 0.1428, "vega": 0.0033, "theta": -0.02, "rho": -0.0024, "theo": 2.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.2999999076128}, {"option": "ANIX261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 2.4536, "open_interest": 0.0, "volume": 0.0, "delta": 0.2488, "gamma": 0.127, "vega": 0.0026, "theta": -0.0138, "rho": 0.0004, "theo": 0.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ANIX261120P00007500", "bid": 2.8, "bid_size": 63.0, "ask": 6.4, "ask_size": 85.0, "iv": 2.2772, "open_interest": 0.0, "volume": 0.0, "delta": -0.696, "gamma": 0.1266, "vega": 0.0029, "theta": -0.0176, "rho": -0.0034, "theo": 4.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ANIX261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 191.0, "iv": 2.4411, "open_interest": 0.0, "volume": 0.0, "delta": 0.8584, "gamma": 0.3513, "vega": 0.0029, "theta": -0.0015, "rho": 0.003, "theo": 0.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ANIX261218P00002500", "bid": 0.05, "bid_size": 1.0, "ask": 2.25, "ask_size": 185.0, "iv": 3.5416, "open_interest": 0.0, "volume": 0.0, "delta": -0.1607, "gamma": 0.3606, "vega": 0.0029, "theta": -0.0015, "rho": -0.0007, "theo": 0.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ANIX261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.8908, "open_interest": 0.0, "volume": 1.0, "delta": 0.1296, "gamma": 0.1916, "vega": 0.0025, "theta": -0.002, "rho": 0.0005, "theo": 0.0597, "change": -0.67, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T10:22:17", "percent_change": -95.7143, "prev_day_close": 0.699999988079071}, {"option": "ANIX261218P00005000", "bid": 0.2, "bid_size": 762.0, "ask": 4.1, "ask_size": 129.0, "iv": 1.4038, "open_interest": 0.0, "volume": 0.0, "delta": -0.9191, "gamma": 0.2176, "vega": 0.0017, "theta": -0.0024, "rho": -0.0017, "theo": 2.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "ANIX261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 563.0, "iv": 1.6893, "open_interest": 0.0, "volume": 0.0, "delta": 0.0775, "gamma": 0.0916, "vega": 0.0017, "theta": -0.002, "rho": 0.0003, "theo": 0.0436, "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": 0.125}, {"option": "ANIX261218P00007500", "bid": 2.8, "bid_size": 63.0, "ask": 6.6, "ask_size": 86.0, "iv": 2.132, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0939, "vega": 0.0007, "theta": -0.0021, "rho": -0.0012, "theo": 4.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "ANIX270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 308.0, "iv": 0.7899, "open_interest": 350.0, "volume": 0.0, "delta": 0.7413, "gamma": 0.2072, "vega": 0.0047, "theta": -0.0031, "rho": 0.0031, "theo": 0.8733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-10-19T11:40:50", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ANIX270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 144.0, "iv": 1.2144, "open_interest": 46.0, "volume": 50.0, "delta": -0.2688, "gamma": 0.2096, "vega": 0.0047, "theta": -0.0032, "rho": -0.0023, "theo": 0.3505, "change": -0.425, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T13:55:51", "percent_change": -62.963, "prev_day_close": 0.675000011920929}, {"option": "ANIX270115C00005000", "bid": 0.1, "bid_size": 176.0, "ask": 0.2, "ask_size": 8.0, "iv": 1.0261, "open_interest": 786.0, "volume": 100.0, "delta": 0.2401, "gamma": 0.2033, "vega": 0.0044, "theta": -0.0028, "rho": 0.0013, "theo": 0.1676, "change": 0.03, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-23T11:29:21", "percent_change": 30.0, "prev_day_close": 0.100000001490116}, {"option": "ANIX270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 38.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.783, "gamma": 0.2151, "vega": 0.0042, "theta": -0.003, "rho": -0.0055, "theo": 2.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-10-09T10:37:50", "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "ANIX270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 277.0, "iv": 2.9577, "open_interest": 98.0, "volume": 0.0, "delta": 0.105, "gamma": 0.1044, "vega": 0.0026, "theta": -0.0018, "rho": 0.0006, "theo": 0.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T12:31:02", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ANIX270115P00007500", "bid": 2.4, "bid_size": 62.0, "ask": 6.8, "ask_size": 86.0, "iv": 1.4256, "open_interest": 10.0, "volume": 0.0, "delta": -0.9303, "gamma": 0.1225, "vega": 0.0018, "theta": -0.0022, "rho": -0.0041, "theo": 4.5463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-20T09:56:05", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ANIX270416C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 623.0, "iv": 2.5136, "open_interest": 110.0, "volume": 0.0, "delta": 0.777, "gamma": 0.1554, "vega": 0.0068, "theta": -0.0019, "rho": 0.0059, "theo": 1.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-21T14:29:34", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ANIX270416P00002500", "bid": 0.3, "bid_size": 44.0, "ask": 3.6, "ask_size": 864.0, "iv": 3.8332, "open_interest": 20.0, "volume": 30.0, "delta": -0.2553, "gamma": 0.1597, "vega": 0.0068, "theta": -0.0019, "rho": -0.0048, "theo": 0.4619, "change": -1.3, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-23T12:05:48", "percent_change": -70.2703, "prev_day_close": 1.85000002384186}, {"option": "ANIX270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.9365, "open_interest": 334.0, "volume": 71.0, "delta": 0.3859, "gamma": 0.1881, "vega": 0.0081, "theta": -0.0023, "rho": 0.0037, "theo": 0.3876, "change": -0.07, "open": 0.33, "high": 0.35, "low": 0.33, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-10-23T14:15:13", "percent_change": -17.5, "prev_day_close": 0.400000013411045}, {"option": "ANIX270416P00005000", "bid": 0.25, "bid_size": 753.0, "ask": 4.3, "ask_size": 95.0, "iv": 1.0535, "open_interest": 36.0, "volume": 0.0, "delta": -0.6669, "gamma": 0.2055, "vega": 0.0076, "theta": -0.0024, "rho": -0.0111, "theo": 2.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-10-22T14:46:21", "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "ANIX270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 25.0, "iv": 1.4715, "open_interest": 16.0, "volume": 0.0, "delta": 0.2299, "gamma": 0.1343, "vega": 0.0064, "theta": -0.002, "rho": 0.0022, "theo": 0.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-13T09:30:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ANIX270416P00007500", "bid": 2.3, "bid_size": 63.0, "ask": 7.0, "ask_size": 56.0, "iv": 1.2526, "open_interest": 0.0, "volume": 0.0, "delta": -0.8417, "gamma": 0.1612, "vega": 0.0049, "theta": -0.0021, "rho": -0.0109, "theo": 4.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}], "symbol": "ANIX", "security_type": "stock", "exchange_id": 2, "current_price": 2.99, "price_change": 0.21, "price_change_percent": 7.554, "bid": 2.85, "ask": 3.04, "bid_size": 2000, "ask_size": 100, "open": 2.8, "high": 3.14, "low": 2.74, "close": 2.99, "prev_day_close": 2.78, "volume": 326688, "iv30": 39.813, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 46686705028, "last_trade_time": "2026-10-23T15:59:56", "tick": "down"}, "symbol": "ANIX"}