{"timestamp": "2026-11-10 04:56:10", "data": {"options": [{"option": "INN261120C00002500", "bid": 4.0, "bid_size": 76.0, "ask": 5.4, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0031, "vega": 0.0001, "theta": -0.0007, "rho": 0.0004, "theo": 4.7221, "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}, {"option": "INN261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 373.0, "iv": 6.2819, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0058, "vega": 0.0002, "theta": -0.0026, "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": 0.400000005960464}, {"option": "INN261120C00005000", "bid": 1.5, "bid_size": 76.0, "ask": 2.3, "ask_size": 22.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0411, "vega": 0.0006, "theta": -0.0037, "rho": 0.0008, "theo": 2.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T14:09:01", "percent_change": 0.0, "prev_day_close": 1.62499994039536}, {"option": "INN261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 77.0, "iv": 1.2346, "open_interest": 65.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0547, "vega": 0.001, "theta": -0.0056, "rho": -0.0001, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-26T15:55:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INN261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.3931, "open_interest": 8.0, "volume": 0.0, "delta": 0.2838, "gamma": 0.7069, "vega": 0.0041, "theta": -0.0085, "rho": 0.0006, "theo": 0.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T15:34:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "INN261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 65.0, "iv": 0.5183, "open_interest": 0.0, "volume": 0.0, "delta": -0.7397, "gamma": 0.6433, "vega": 0.004, "theta": -0.0077, "rho": -0.0014, "theo": 0.4304, "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": 0.675000011920929}, {"option": "INN261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0953, "open_interest": 0.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0567, "vega": 0.0009, "theta": -0.0035, "rho": 0.0001, "theo": 0.0132, "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": "INN261120P00010000", "bid": 2.15, "bid_size": 76.0, "ask": 3.6, "ask_size": 65.0, "iv": 1.0858, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.055, "vega": 0.0008, "theta": -0.0031, "rho": -0.002, "theo": 2.8649, "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": 3.15000009536743}, {"option": "INN261218C00002500", "bid": 3.9, "bid_size": 40.0, "ask": 5.6, "ask_size": 27.0, "iv": 2.4649, "open_interest": 4.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0171, "vega": 0.0007, "theta": -0.0051, "rho": 0.0004, "theo": 4.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-08-14T12:49:37", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "INN261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 547.0, "iv": 3.3992, "open_interest": 13.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0152, "vega": 0.0018, "theta": -0.005, "rho": -0.0004, "theo": 0.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-05-28T10:15:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "INN261218C00005000", "bid": 1.7, "bid_size": 113.0, "ask": 2.45, "ask_size": 108.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9053, "gamma": 0.1036, "vega": 0.0037, "theta": -0.0086, "rho": 0.0019, "theo": 2.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-10T14:58:12", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "INN261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 184.0, "iv": 1.4828, "open_interest": 7.0, "volume": 0.0, "delta": -0.1264, "gamma": 0.0809, "vega": 0.0048, "theta": -0.0067, "rho": -0.0012, "theo": 0.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-06-22T11:10:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "INN261218C00007500", "bid": 0.05, "bid_size": 24.0, "ask": 0.35, "ask_size": 108.0, "iv": 0.4073, "open_interest": 1039.0, "volume": 0.0, "delta": 0.3797, "gamma": 0.3388, "vega": 0.0088, "theta": -0.0057, "rho": 0.0022, "theo": 0.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T12:53:44", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "INN261218P00007500", "bid": 0.3, "bid_size": 107.0, "ask": 1.05, "ask_size": 135.0, "iv": 0.4226, "open_interest": 0.0, "volume": 0.0, "delta": -0.6121, "gamma": 0.3218, "vega": 0.0087, "theta": -0.0054, "rho": -0.0058, "theo": 0.7355, "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": 0.75}, {"option": "INN261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.6966, "open_interest": 23.0, "volume": 0.0, "delta": 0.0884, "gamma": 0.0934, "vega": 0.0037, "theta": -0.0034, "rho": 0.0006, "theo": 0.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-07-24T09:39:46", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "INN261218P00010000", "bid": 2.4, "bid_size": 76.0, "ask": 3.6, "ask_size": 65.0, "iv": 0.6819, "open_interest": 0.0, "volume": 0.0, "delta": -0.8932, "gamma": 0.092, "vega": 0.0037, "theta": -0.0031, "rho": -0.0106, "theo": 3.0162, "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": 3.17500007152557}, {"option": "INN261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 431.0, "iv": 1.7066, "open_interest": 0.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0425, "vega": 0.0022, "theta": -0.0026, "rho": 0.0003, "theo": 0.0355, "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": "INN261218P00012500", "bid": 4.9, "bid_size": 76.0, "ask": 6.1, "ask_size": 65.0, "iv": 1.0381, "open_interest": 0.0, "volume": 0.0, "delta": -0.9357, "gamma": 0.0421, "vega": 0.0022, "theta": -0.002, "rho": -0.0136, "theo": 5.4778, "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": 5.60000014305115}, {"option": "INN270319C00002500", "bid": 3.7, "bid_size": 41.0, "ask": 5.8, "ask_size": 24.0, "iv": 1.2481, "open_interest": 0.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.0164, "vega": 0.004, "theta": -0.0018, "rho": 0.0056, "theo": 4.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-14T12:49:55", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "INN270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 509.0, "iv": 1.8414, "open_interest": 0.0, "volume": 0.0, "delta": -0.0499, "gamma": 0.0168, "vega": 0.0044, "theta": -0.0024, "rho": -0.0018, "theo": 0.1851, "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": 0.524999976158142}, {"option": "INN270319C00005000", "bid": 1.25, "bid_size": 122.0, "ask": 3.2, "ask_size": 117.0, "iv": 0.3873, "open_interest": 40.0, "volume": 0.0, "delta": 0.8505, "gamma": 0.0726, "vega": 0.0097, "theta": -0.0028, "rho": 0.0105, "theo": 2.5032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 1.95000001788139}, {"option": "INN270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 153.0, "iv": 0.8147, "open_interest": 22.0, "volume": 0.0, "delta": -0.1581, "gamma": 0.0733, "vega": 0.0102, "theta": -0.003, "rho": -0.0048, "theo": 0.3422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:43:53", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "INN270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 58.0, "iv": 0.2989, "open_interest": 13.0, "volume": 0.0, "delta": 0.5016, "gamma": 0.1991, "vega": 0.0168, "theta": -0.0031, "rho": 0.0096, "theo": 0.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-18T15:30:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "INN270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 108.0, "iv": 0.2852, "open_interest": 0.0, "volume": 0.0, "delta": -0.5085, "gamma": 0.1989, "vega": 0.0168, "theta": -0.003, "rho": -0.014, "theo": 0.999, "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": 0.925000011920929}, {"option": "INN270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 152.0, "iv": 0.669, "open_interest": 0.0, "volume": 0.0, "delta": 0.2339, "gamma": 0.1196, "vega": 0.0129, "theta": -0.003, "rho": 0.0048, "theo": 0.2904, "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": 0.524999976158142}, {"option": "INN270319P00010000", "bid": 1.9, "bid_size": 76.0, "ask": 3.9, "ask_size": 65.0, "iv": 0.4192, "open_interest": 0.0, "volume": 0.0, "delta": -0.7742, "gamma": 0.121, "vega": 0.0126, "theta": -0.0027, "rho": -0.0237, "theo": 3.0909, "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": 3.125}, {"option": "INN270319C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 464.0, "iv": 0.894, "open_interest": 0.0, "volume": 0.0, "delta": 0.1552, "gamma": 0.0755, "vega": 0.01, "theta": -0.0028, "rho": 0.0032, "theo": 0.2063, "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": 0.524999976158142}, {"option": "INN270319P00012500", "bid": 4.4, "bid_size": 76.0, "ask": 6.4, "ask_size": 65.0, "iv": 0.6327, "open_interest": 0.0, "volume": 0.0, "delta": -0.8588, "gamma": 0.0832, "vega": 0.0093, "theta": -0.0025, "rho": -0.0232, "theo": 5.4852, "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": 5.59999990463257}, {"option": "INN270617C00002500", "bid": 3.5, "bid_size": 41.0, "ask": 6.0, "ask_size": 24.0, "iv": 1.0103, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0164, "vega": 0.0046, "theta": -0.0002, "rho": 0.0083, "theo": 4.7782, "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": 4.39999985694885}, {"option": "INN270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 477.0, "iv": 1.4228, "open_interest": 0.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0168, "vega": 0.0054, "theta": -0.0013, "rho": -0.0028, "theo": 0.1617, "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": 0.625}, {"option": "INN270617C00005000", "bid": 1.05, "bid_size": 76.0, "ask": 3.4, "ask_size": 65.0, "iv": 0.3025, "open_interest": 0.0, "volume": 0.0, "delta": 0.8553, "gamma": 0.0729, "vega": 0.0125, "theta": -0.0012, "rho": 0.0184, "theo": 2.4864, "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": 1.97500002384186}, {"option": "INN270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 157.0, "iv": 0.631, "open_interest": 0.0, "volume": 0.0, "delta": -0.1558, "gamma": 0.0744, "vega": 0.013, "theta": -0.0017, "rho": -0.008, "theo": 0.3264, "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": 0.224999997764826}, {"option": "INN270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 56.0, "iv": 0.296, "open_interest": 1.0, "volume": 0.0, "delta": 0.5163, "gamma": 0.1865, "vega": 0.0216, "theta": -0.0018, "rho": 0.0162, "theo": 0.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-29T10:40:26", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "INN270617P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 170.0, "iv": 0.3887, "open_interest": 0.0, "volume": 0.0, "delta": -0.4979, "gamma": 0.187, "vega": 0.0216, "theta": -0.0018, "rho": -0.0239, "theo": 1.0439, "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": 1.10000002384186}, {"option": "INN270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 65.0, "iv": 0.4553, "open_interest": 0.0, "volume": 0.0, "delta": 0.2721, "gamma": 0.1182, "vega": 0.018, "theta": -0.002, "rho": 0.009, "theo": 0.3801, "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": 0.649999976158142}, {"option": "INN270617P00010000", "bid": 1.7, "bid_size": 76.0, "ask": 4.1, "ask_size": 65.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": -0.7432, "gamma": 0.1211, "vega": 0.0174, "theta": -0.0015, "rho": -0.035, "theo": 3.1419, "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": 3.25}, {"option": "INN270617C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 466.0, "iv": 0.6873, "open_interest": 0.0, "volume": 0.0, "delta": 0.1946, "gamma": 0.0796, "vega": 0.0149, "theta": -0.0021, "rho": 0.0064, "theo": 0.2931, "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": 0.625}, {"option": "INN270617P00012500", "bid": 4.9, "bid_size": 76.0, "ask": 6.1, "ask_size": 65.0, "iv": 0.6182, "open_interest": 0.0, "volume": 0.0, "delta": -0.8282, "gamma": 0.0883, "vega": 0.0137, "theta": -0.0012, "rho": -0.0368, "theo": 5.5214, "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": 5.70000004768372}], "symbol": "INN", "security_type": "stock", "exchange_id": 3, "current_price": 7.21, "price_change": 0.21, "price_change_percent": 2.9126, "bid": 7.0, "ask": 7.45, "bid_size": 300, "ask_size": 400, "open": 7.1, "high": 7.27, "low": 7.1, "close": 7.21, "prev_day_close": 7.21, "volume": 991500, "iv30": 50.979, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415200155, "last_trade_time": "2026-11-09T15:59:56", "tick": "down"}, "symbol": "INN"}