{"timestamp": "2026-11-10 00:53:23", "data": {"options": [{"option": "IPWR261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 346.0, "iv": 4.2868, "open_interest": 0.0, "volume": 0.0, "delta": 0.4672, "gamma": 0.5989, "vega": 0.0016, "theta": -0.0122, "rho": 0.0003, "theo": 0.2009, "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": "IPWR261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 150.0, "iv": 3.2715, "open_interest": 6.0, "volume": 0.0, "delta": -0.5379, "gamma": 0.6016, "vega": 0.0016, "theta": -0.0123, "rho": -0.0004, "theo": 0.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T14:34:19", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "IPWR261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 480.0, "iv": 7.2493, "open_interest": 150.0, "volume": 0.0, "delta": 0.1681, "gamma": 0.1794, "vega": 0.001, "theta": -0.0154, "rho": 0.0001, "theo": 0.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-12T15:23:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IPWR261120P00005000", "bid": 2.25, "bid_size": 125.0, "ask": 3.6, "ask_size": 64.0, "iv": 4.8022, "open_interest": 0.0, "volume": 0.0, "delta": -0.8367, "gamma": 0.1806, "vega": 0.001, "theta": -0.0152, "rho": -0.0009, "theo": 2.7548, "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": "IPWR261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 456.0, "iv": 8.3662, "open_interest": 2.0, "volume": 0.0, "delta": 0.1227, "gamma": 0.1149, "vega": 0.0008, "theta": -0.0154, "rho": 0.0001, "theo": 0.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-20T14:26:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IPWR261120P00007500", "bid": 4.7, "bid_size": 124.0, "ask": 6.1, "ask_size": 62.0, "iv": 5.8438, "open_interest": 0.0, "volume": 0.0, "delta": -0.8824, "gamma": 0.1164, "vega": 0.0008, "theta": -0.015, "rho": -0.0013, "theo": 5.2358, "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": 5.65000009536743}, {"option": "IPWR261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 205.0, "iv": 1.4068, "open_interest": 18.0, "volume": 0.0, "delta": 0.5219, "gamma": 0.4543, "vega": 0.0031, "theta": -0.0045, "rho": 0.001, "theo": 0.2984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-16T11:13:49", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "IPWR261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 132.0, "iv": 1.5231, "open_interest": 5.0, "volume": 0.0, "delta": -0.4914, "gamma": 0.4607, "vega": 0.0031, "theta": -0.0046, "rho": -0.0014, "theo": 0.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T12:24:50", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "IPWR261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 468.0, "iv": 3.1672, "open_interest": 397.0, "volume": 0.0, "delta": 0.1819, "gamma": 0.1849, "vega": 0.002, "theta": -0.0047, "rho": 0.0004, "theo": 0.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-05T15:10:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IPWR261218P00005000", "bid": 2.25, "bid_size": 127.0, "ask": 3.4, "ask_size": 66.0, "iv": 2.2314, "open_interest": 71.0, "volume": 0.0, "delta": -0.8353, "gamma": 0.1909, "vega": 0.0019, "theta": -0.0046, "rho": -0.0027, "theo": 2.7455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-09-14T15:08:21", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "IPWR261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 486.0, "iv": 3.2106, "open_interest": 189.0, "volume": 0.0, "delta": 0.1179, "gamma": 0.1143, "vega": 0.0015, "theta": -0.0042, "rho": 0.0002, "theo": 0.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-06T14:41:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IPWR261218P00007500", "bid": 4.7, "bid_size": 122.0, "ask": 5.9, "ask_size": 64.0, "iv": 2.7665, "open_interest": 0.0, "volume": 0.0, "delta": -0.9014, "gamma": 0.1213, "vega": 0.0013, "theta": -0.004, "rho": -0.0031, "theo": 5.2107, "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": 5.45000004768372}, {"option": "IPWR261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 2.4384, "open_interest": 155.0, "volume": 0.0, "delta": 0.0903, "gamma": 0.0845, "vega": 0.0012, "theta": -0.0038, "rho": 0.0002, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-06T14:41:37", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "IPWR261218P00010000", "bid": 7.2, "bid_size": 123.0, "ask": 8.4, "ask_size": 64.0, "iv": 3.1888, "open_interest": 0.0, "volume": 0.0, "delta": -0.9313, "gamma": 0.0929, "vega": 0.001, "theta": -0.0035, "rho": -0.0032, "theo": 7.6947, "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": "IPWR270319C00002500", "bid": 0.6, "bid_size": 1.0, "ask": 0.8, "ask_size": 113.0, "iv": 1.2755, "open_interest": 124.0, "volume": 0.0, "delta": 0.6621, "gamma": 0.2207, "vega": 0.0054, "theta": -0.0025, "rho": 0.003, "theo": 0.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T15:02:22", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "IPWR270319P00002500", "bid": 0.05, "bid_size": 990.0, "ask": 1.6, "ask_size": 443.0, "iv": 1.4075, "open_interest": 32.0, "volume": 0.0, "delta": -0.3807, "gamma": 0.2275, "vega": 0.0054, "theta": -0.0026, "rho": -0.0044, "theo": 0.7447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T09:39:17", "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "IPWR270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 515.0, "iv": 2.027, "open_interest": 580.0, "volume": 0.0, "delta": 0.4087, "gamma": 0.1792, "vega": 0.0055, "theta": -0.0033, "rho": 0.002, "theo": 0.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T13:49:57", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "IPWR270319P00005000", "bid": 2.15, "bid_size": 120.0, "ask": 3.6, "ask_size": 59.0, "iv": 1.4549, "open_interest": 0.0, "volume": 0.0, "delta": -0.6435, "gamma": 0.1904, "vega": 0.0053, "theta": -0.0032, "rho": -0.0089, "theo": 2.9414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-11T09:52:12", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "IPWR270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 383.0, "iv": 1.6603, "open_interest": 3.0, "volume": 0.0, "delta": 0.3177, "gamma": 0.1451, "vega": 0.005, "theta": -0.0034, "rho": 0.0015, "theo": 0.3089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-10-09T14:16:22", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IPWR270319P00007500", "bid": 4.5, "bid_size": 116.0, "ask": 6.0, "ask_size": 58.0, "iv": 1.5512, "open_interest": 0.0, "volume": 0.0, "delta": -0.7416, "gamma": 0.1596, "vega": 0.0045, "theta": -0.0032, "rho": -0.0112, "theo": 5.343, "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": 5.5}, {"option": "IPWR270617C00002500", "bid": 0.5, "bid_size": 72.0, "ask": 1.15, "ask_size": 148.0, "iv": 1.0872, "open_interest": 6.0, "volume": 0.0, "delta": 0.7176, "gamma": 0.191, "vega": 0.0069, "theta": -0.0016, "rho": 0.0051, "theo": 0.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-21T11:27:24", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IPWR270617P00002500", "bid": 0.05, "bid_size": 1034.0, "ask": 1.9, "ask_size": 451.0, "iv": 1.351, "open_interest": 0.0, "volume": 0.0, "delta": -0.3562, "gamma": 0.2013, "vega": 0.0069, "theta": -0.0017, "rho": -0.0071, "theo": 0.8058, "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": 1.02500000037253}, {"option": "IPWR270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 507.0, "iv": 1.8039, "open_interest": 0.0, "volume": 0.0, "delta": 0.4629, "gamma": 0.1777, "vega": 0.0076, "theta": -0.0021, "rho": 0.0036, "theo": 0.4829, "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": "IPWR270617P00005000", "bid": 2.1, "bid_size": 122.0, "ask": 4.1, "ask_size": 394.0, "iv": 1.5145, "open_interest": 0.0, "volume": 0.0, "delta": -0.629, "gamma": 0.1979, "vega": 0.0069, "theta": -0.0019, "rho": -0.0133, "theo": 2.9387, "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": "IPWR270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 303.0, "iv": 1.32, "open_interest": 0.0, "volume": 0.0, "delta": 0.3831, "gamma": 0.1473, "vega": 0.0072, "theta": -0.0023, "rho": 0.0029, "theo": 0.4065, "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": "IPWR270617P00007500", "bid": 4.6, "bid_size": 121.0, "ask": 6.3, "ask_size": 63.0, "iv": 1.6322, "open_interest": 0.0, "volume": 0.0, "delta": -0.7197, "gamma": 0.1721, "vega": 0.0061, "theta": -0.0017, "rho": -0.0163, "theo": 5.3487, "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": 5.5}], "symbol": "IPWR", "security_type": "stock", "exchange_id": 2, "current_price": 2.34, "price_change": 0.28, "price_change_percent": 13.5922, "bid": 2.26, "ask": 2.35, "bid_size": 100, "ask_size": 700, "open": 2.09, "high": 2.36, "low": 2.09, "close": 2.34, "prev_day_close": 2.06, "volume": 64405, "iv30": 121.441, "iv30_change": -2.188, "iv30_change_percent": -1.7698, "seqno": 10412167462, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "IPWR"}