{"timestamp": "2026-11-09 23:07:06", "data": {"options": [{"option": "AQN261120C00002500", "bid": 3.1, "bid_size": 11.0, "ask": 3.6, "ask_size": 129.0, "iv": 4.4003, "open_interest": 13.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0175, "vega": 0.0004, "theta": -0.0039, "rho": 0.0008, "theo": 3.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T13:18:13", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "AQN261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 757.0, "iv": 4.9199, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0176, "vega": 0.0004, "theta": -0.0043, "rho": 0.0, "theo": 0.0169, "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": 0.275000005960464}, {"option": "AQN261120C00005000", "bid": 0.3, "bid_size": 661.0, "ask": 0.9, "ask_size": 181.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.8344, "gamma": 0.324, "vega": 0.0024, "theta": -0.0086, "rho": 0.0014, "theo": 0.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-21T11:18:40", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "AQN261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 398.0, "iv": 0.8921, "open_interest": 44.0, "volume": 0.0, "delta": -0.1662, "gamma": 0.3251, "vega": 0.0024, "theta": -0.0087, "rho": -0.0003, "theo": 0.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-28T09:38:30", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AQN261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 1.0039, "open_interest": 0.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.1377, "vega": 0.0014, "theta": -0.0066, "rho": 0.0001, "theo": 0.033, "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": "AQN261120P00007500", "bid": 1.6, "bid_size": 83.0, "ask": 2.3, "ask_size": 72.0, "iv": 1.4369, "open_interest": 1.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.1407, "vega": 0.0014, "theta": -0.0065, "rho": -0.0012, "theo": 1.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.22, "last_trade_time": "2026-10-20T14:31:51", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AQN261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.7337, "open_interest": 0.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0446, "vega": 0.0007, "theta": -0.0048, "rho": 0.0001, "theo": 0.0178, "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": 0.275000005960464}, {"option": "AQN261120P00010000", "bid": 3.9, "bid_size": 83.0, "ask": 5.0, "ask_size": 70.0, "iv": 2.32, "open_interest": 0.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0464, "vega": 0.0006, "theta": -0.0046, "rho": -0.0012, "theo": 4.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.81, "last_trade_time": "2026-10-19T14:49:03", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "AQN261218C00002500", "bid": 2.6, "bid_size": 84.0, "ask": 3.6, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0254, "vega": 0.0009, "theta": -0.002, "rho": 0.001, "theo": 3.1608, "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": 2.97500002384186}, {"option": "AQN261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 226.0, "iv": 1.7624, "open_interest": 0.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0224, "vega": 0.0011, "theta": -0.002, "rho": -0.0002, "theo": 0.0309, "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": "AQN261218C00005000", "bid": 0.35, "bid_size": 121.0, "ask": 1.0, "ask_size": 72.0, "iv": 0.3433, "open_interest": 0.0, "volume": 0.0, "delta": 0.7757, "gamma": 0.3056, "vega": 0.0054, "theta": -0.0038, "rho": 0.0029, "theo": 0.7671, "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": 0.650000013411045}, {"option": "AQN261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 106.0, "iv": 0.5119, "open_interest": 0.0, "volume": 0.0, "delta": -0.2233, "gamma": 0.2982, "vega": 0.0055, "theta": -0.0038, "rho": -0.0016, "theo": 0.1393, "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": "AQN261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.5417, "open_interest": 0.0, "volume": 0.0, "delta": 0.1278, "gamma": 0.1607, "vega": 0.0038, "theta": -0.0034, "rho": 0.0007, "theo": 0.0734, "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": "AQN261218P00007500", "bid": 1.6, "bid_size": 113.0, "ask": 2.3, "ask_size": 70.0, "iv": 0.7296, "open_interest": 0.0, "volume": 0.0, "delta": -0.8646, "gamma": 0.1608, "vega": 0.0039, "theta": -0.0032, "rho": -0.007, "theo": 1.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-10-20T14:27:36", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "AQN261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9291, "open_interest": 0.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.062, "vega": 0.0021, "theta": -0.0027, "rho": 0.0003, "theo": 0.0402, "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": 0.275000005960464}, {"option": "AQN261218P00010000", "bid": 3.9, "bid_size": 40.0, "ask": 5.0, "ask_size": 30.0, "iv": 1.208, "open_interest": 1.0, "volume": 0.0, "delta": -0.9363, "gamma": 0.0644, "vega": 0.0022, "theta": -0.0024, "rho": -0.0066, "theo": 4.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-10-20T14:30:42", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "AQN270115C00002500", "bid": 2.6, "bid_size": 290.0, "ask": 3.7, "ask_size": 139.0, "iv": 1.1258, "open_interest": 14.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0287, "vega": 0.0011, "theta": -0.0014, "rho": 0.0013, "theo": 3.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-03T10:08:04", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "AQN270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1001.0, "iv": 1.3297, "open_interest": 2.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0272, "vega": 0.0019, "theta": -0.0017, "rho": -0.0005, "theo": 0.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-05-21T10:15:28", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AQN270115C00005000", "bid": 0.35, "bid_size": 845.0, "ask": 1.05, "ask_size": 635.0, "iv": 0.3439, "open_interest": 167.0, "volume": 0.0, "delta": 0.8014, "gamma": 0.345, "vega": 0.0063, "theta": -0.0021, "rho": 0.004, "theo": 0.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T10:53:56", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "AQN270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2007.0, "iv": 0.33, "open_interest": 205.0, "volume": 0.0, "delta": -0.2347, "gamma": 0.3337, "vega": 0.0073, "theta": -0.0021, "rho": -0.0028, "theo": 0.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:14:17", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AQN270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 0.4298, "open_interest": 259.0, "volume": 0.0, "delta": 0.0776, "gamma": 0.1324, "vega": 0.0035, "theta": -0.0012, "rho": 0.0007, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T15:15:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AQN270115P00007500", "bid": 1.6, "bid_size": 192.0, "ask": 2.3, "ask_size": 151.0, "iv": 0.3717, "open_interest": 38.0, "volume": 0.0, "delta": -0.9093, "gamma": 0.129, "vega": 0.0034, "theta": -0.0009, "rho": -0.0132, "theo": 1.9728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-25T14:48:13", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "AQN270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.7248, "open_interest": 40.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0438, "vega": 0.0017, "theta": -0.0009, "rho": 0.0003, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-13T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AQN270115P00010000", "bid": 3.9, "bid_size": 82.0, "ask": 5.0, "ask_size": 71.0, "iv": 0.7503, "open_interest": 3.0, "volume": 0.0, "delta": -0.9543, "gamma": 0.0443, "vega": 0.0018, "theta": -0.0004, "rho": -0.0162, "theo": 4.4376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-25T14:48:48", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "AQN270416C00002500", "bid": 2.5, "bid_size": 330.0, "ask": 3.5, "ask_size": 217.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0248, "vega": 0.0011, "theta": -0.0001, "rho": 0.0019, "theo": 3.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.13, "last_trade_time": "2026-11-05T10:32:27", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "AQN270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1688.0, "iv": 0.932, "open_interest": 0.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0281, "vega": 0.0029, "theta": -0.0007, "rho": -0.0011, "theo": 0.0511, "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": "AQN270416C00005000", "bid": 0.35, "bid_size": 938.0, "ask": 1.1, "ask_size": 509.0, "iv": 0.2636, "open_interest": 275.0, "volume": 0.0, "delta": 0.8093, "gamma": 0.3685, "vega": 0.0092, "theta": -0.0009, "rho": 0.0087, "theo": 0.7171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-10-19T11:09:02", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "AQN270416P00005000", "bid": 0.05, "bid_size": 659.0, "ask": 0.2, "ask_size": 695.0, "iv": 0.2339, "open_interest": 99.0, "volume": 0.0, "delta": -0.2475, "gamma": 0.3383, "vega": 0.0114, "theta": -0.0009, "rho": -0.0063, "theo": 0.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T15:21:49", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "AQN270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 0.2831, "open_interest": 20.0, "volume": 0.0, "delta": 0.0766, "gamma": 0.1318, "vega": 0.0053, "theta": -0.0005, "rho": 0.0016, "theo": 0.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:32:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AQN270416P00007500", "bid": 1.6, "bid_size": 83.0, "ask": 2.3, "ask_size": 70.0, "iv": 0.2042, "open_interest": 0.0, "volume": 0.0, "delta": -0.91, "gamma": 0.1265, "vega": 0.0052, "theta": -0.0002, "rho": -0.0276, "theo": 1.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-18T09:30:11", "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "AQN270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4759, "open_interest": 0.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0443, "vega": 0.0027, "theta": -0.0004, "rho": 0.0007, "theo": 0.0182, "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": "AQN270416P00010000", "bid": 3.9, "bid_size": 83.0, "ask": 5.0, "ask_size": 70.0, "iv": 0.5365, "open_interest": 0.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.0443, "vega": 0.0027, "theta": 0.0, "rho": -0.0363, "theo": 4.4201, "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": 4.44999992847443}], "symbol": "AQN", "security_type": "stock", "exchange_id": 3, "current_price": 5.6864, "price_change": 0.14, "price_change_percent": 2.5362, "bid": 5.6, "ask": 5.7, "bid_size": 4000, "ask_size": 700, "open": 5.53, "high": 5.7, "low": 5.515, "close": 5.66, "prev_day_close": 5.52, "volume": 5382927, "iv30": 46.315, "iv30_change": -0.185, "iv30_change_percent": -0.3978, "seqno": 10402744294, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "AQN"}