{"timestamp": "2026-10-23 03:18:55", "data": {"options": [{"option": "EQ261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 125.0, "iv": 1.9106, "open_interest": 0.0, "volume": 0.0, "delta": 0.0594, "gamma": 0.2454, "vega": 0.0004, "theta": -0.0009, "rho": 0.0001, "theo": 0.0103, "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": "EQ261120P00002500", "bid": 0.25, "bid_size": 401.0, "ask": 2.75, "ask_size": 796.0, "iv": 3.8081, "open_interest": 0.0, "volume": 0.0, "delta": -0.9681, "gamma": 0.3158, "vega": 0.0003, "theta": -0.0004, "rho": -0.0005, "theo": 1.2266, "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": 1.29999997653067}, {"option": "EQ261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 4.8212, "open_interest": 0.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0708, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0049, "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": 0.25}, {"option": "EQ261120P00005000", "bid": 2.75, "bid_size": 136.0, "ask": 4.9, "ask_size": 177.0, "iv": 3.8004, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0056, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 3.725, "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": 3.77499997615814}, {"option": "EQ261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 4.4652, "open_interest": 0.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0419, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "EQ261120P00007500", "bid": 5.1, "bid_size": 131.0, "ask": 7.5, "ask_size": 748.0, "iv": 4.2127, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 6.225, "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": "EQ261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.3459, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.174999997019768}, {"option": "EQ261218P00002500", "bid": 0.05, "bid_size": 781.0, "ask": 2.4, "ask_size": 172.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 1.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-19T14:12:04", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "EQ261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.8818, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": "EQ261218P00005000", "bid": 2.55, "bid_size": 137.0, "ask": 5.0, "ask_size": 785.0, "iv": 2.4447, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 3.725, "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": 3.60000014305115}, {"option": "EQ261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 1108.0, "iv": 7.0736, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.875}, {"option": "EQ261218P00007500", "bid": 5.0, "bid_size": 47.0, "ask": 7.4, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 6.225, "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": 6.10000014305115}, {"option": "EQ270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 1.0912, "open_interest": 388.0, "volume": 1.0, "delta": 0.2986, "gamma": 0.3877, "vega": 0.0022, "theta": -0.0018, "rho": 0.0006, "theo": 0.1198, "change": 0.03, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-22T11:04:37", "percent_change": 60.0, "prev_day_close": 0.0500000007450581}, {"option": "EQ270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 786.0, "iv": 1.1465, "open_interest": 12.0, "volume": 0.0, "delta": -0.7381, "gamma": 0.4083, "vega": 0.002, "theta": -0.0016, "rho": -0.0029, "theo": 1.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-09-18T14:35:30", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "EQ270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 1.7597, "open_interest": 274.0, "volume": 0.0, "delta": 0.1495, "gamma": 0.2051, "vega": 0.0014, "theta": -0.0015, "rho": 0.0003, "theo": 0.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-10T15:43:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "EQ270115P00005000", "bid": 2.4, "bid_size": 136.0, "ask": 4.9, "ask_size": 178.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8989, "gamma": 0.2347, "vega": 0.0011, "theta": -0.0007, "rho": -0.0033, "theo": 3.7445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-08-14T13:05:53", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "EQ270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.1006, "open_interest": 5.0, "volume": 0.0, "delta": 0.1043, "gamma": 0.1434, "vega": 0.0011, "theta": -0.0013, "rho": 0.0002, "theo": 0.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-23T11:03:30", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "EQ270115P00007500", "bid": 4.9, "bid_size": 138.0, "ask": 7.5, "ask_size": 825.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.1992, "vega": 0.0006, "theta": 0.0, "rho": -0.0026, "theo": 6.229, "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": 6.10000014305115}, {"option": "EQ270416C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 2.0, "iv": 2.7858, "open_interest": 22.0, "volume": 0.0, "delta": 0.3898, "gamma": 0.3813, "vega": 0.0035, "theta": -0.0011, "rho": 0.0015, "theo": 0.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T15:33:30", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EQ270416P00002500", "bid": 0.15, "bid_size": 788.0, "ask": 3.0, "ask_size": 727.0, "iv": 1.8883, "open_interest": 7.0, "volume": 0.0, "delta": -0.6895, "gamma": 0.4223, "vega": 0.0032, "theta": -0.0011, "rho": -0.0052, "theo": 1.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-28T10:16:51", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "EQ270416C00005000", "bid": 0.05, "bid_size": 9.0, "ask": 0.25, "ask_size": 5.0, "iv": 1.5873, "open_interest": 16.0, "volume": 1.0, "delta": 0.2613, "gamma": 0.2431, "vega": 0.0029, "theta": -0.0012, "rho": 0.001, "theo": 0.1316, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T11:23:53", "percent_change": -2.48353e-07, "prev_day_close": 0.150000000372529}, {"option": "EQ270416P00005000", "bid": 2.0, "bid_size": 137.0, "ask": 5.4, "ask_size": 709.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8352, "gamma": 0.2978, "vega": 0.0021, "theta": -0.001, "rho": -0.0067, "theo": 3.7634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.02, "last_trade_time": "2026-09-14T15:09:12", "percent_change": 0.0, "prev_day_close": 3.62500005960464}, {"option": "EQ270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 976.0, "iv": 1.7606, "open_interest": 5.0, "volume": 0.0, "delta": 0.2167, "gamma": 0.1943, "vega": 0.0026, "theta": -0.0013, "rho": 0.0008, "theo": 0.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-05T10:06:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EQ270416P00007500", "bid": 4.5, "bid_size": 138.0, "ask": 7.9, "ask_size": 762.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8955, "gamma": 0.2537, "vega": 0.0015, "theta": -0.0009, "rho": -0.0063, "theo": 6.2414, "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": 6.10000014305115}], "symbol": "EQ", "security_type": "stock", "exchange_id": 2, "current_price": 1.28, "price_change": -0.15, "price_change_percent": -10.5634, "bid": 1.27, "ask": 1.29, "bid_size": 100, "ask_size": 100, "open": 1.4, "high": 1.4199, "low": 1.23, "close": 1.27, "prev_day_close": 1.42, "volume": 315473, "iv30": 43.357, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150790512, "last_trade_time": "2026-10-22T15:59:56", "tick": "down"}, "symbol": "EQ"}