{"timestamp": "2026-10-23 02:44:48", "data": {"options": [{"option": "IRD261120C00002500", "bid": 1.1, "bid_size": 12.0, "ask": 1.9, "ask_size": 400.0, "iv": 2.0657, "open_interest": 453.0, "volume": 1.0, "delta": 0.903, "gamma": 0.1476, "vega": 0.0016, "theta": -0.0058, "rho": 0.0007, "theo": 1.3684, "change": -0.25, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-22T13:13:42", "percent_change": -14.7059, "prev_day_close": 1.69999998807907}, {"option": "IRD261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 3.311, "open_interest": 0.0, "volume": 0.0, "delta": -0.1167, "gamma": 0.124, "vega": 0.0021, "theta": -0.0052, "rho": -0.0005, "theo": 0.1075, "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": "IRD261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 80.0, "iv": 1.1924, "open_interest": 3932.0, "volume": 5.0, "delta": 0.2407, "gamma": 0.2369, "vega": 0.0033, "theta": -0.007, "rho": 0.0006, "theo": 0.1562, "change": -0.1, "open": 0.05, "high": 0.15, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T13:01:14", "percent_change": -50.0, "prev_day_close": 0.200000006705523}, {"option": "IRD261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 32.0, "iv": 1.5214, "open_interest": 50.0, "volume": 0.0, "delta": -0.7288, "gamma": 0.2282, "vega": 0.0032, "theta": -0.0062, "rho": -0.0037, "theo": 1.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-10-19T10:11:43", "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "IRD261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.5407, "open_interest": 938.0, "volume": 0.0, "delta": 0.0881, "gamma": 0.0921, "vega": 0.0017, "theta": -0.0046, "rho": 0.0002, "theo": 0.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T09:38:59", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "IRD261120P00007500", "bid": 1.1, "bid_size": 40.0, "ask": 6.0, "ask_size": 136.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8759, "gamma": 0.0902, "vega": 0.0017, "theta": -0.003, "rho": -0.0063, "theo": 3.8359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.83, "last_trade_time": "2026-10-19T10:11:43", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "IRD261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 5.0, "iv": 3.33, "open_interest": 185.0, "volume": 0.0, "delta": 0.0493, "gamma": 0.0504, "vega": 0.0011, "theta": -0.0033, "rho": 0.0001, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IRD261120P00010000", "bid": 3.5, "bid_size": 70.0, "ask": 8.4, "ask_size": 153.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": -0.9139, "gamma": 0.0496, "vega": 0.0011, "theta": -0.0008, "rho": -0.0086, "theo": 6.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-09T15:10:44", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "IRD261218C00002500", "bid": 1.2, "bid_size": 227.0, "ask": 2.35, "ask_size": 396.0, "iv": 1.9154, "open_interest": 314.0, "volume": 1.0, "delta": 0.923, "gamma": 0.1092, "vega": 0.0024, "theta": -0.0014, "rho": 0.0034, "theo": 1.4496, "change": -0.725, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-22T13:42:09", "percent_change": -37.6623, "prev_day_close": 1.92500001192093}, {"option": "IRD261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 867.0, "iv": 5.0124, "open_interest": 0.0, "volume": 0.0, "delta": -0.0857, "gamma": 0.1101, "vega": 0.0024, "theta": -0.0019, "rho": -0.0006, "theo": 0.0648, "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": 1.5}, {"option": "IRD261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 577.0, "iv": 3.2445, "open_interest": 0.0, "volume": 0.0, "delta": 0.2169, "gamma": 0.2848, "vega": 0.0045, "theta": -0.0026, "rho": 0.0012, "theo": 0.1107, "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": 1.60000002384186}, {"option": "IRD261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 212.0, "iv": 1.0298, "open_interest": 0.0, "volume": 0.0, "delta": -0.8131, "gamma": 0.3076, "vega": 0.004, "theta": -0.0024, "rho": -0.0037, "theo": 1.2277, "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": 2.09999990463257}, {"option": "IRD261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 546.0, "iv": 3.6951, "open_interest": 1.0, "volume": 0.0, "delta": 0.1062, "gamma": 0.1076, "vega": 0.0028, "theta": -0.0026, "rho": 0.0005, "theo": 0.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T15:09:12", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "IRD261218P00007500", "bid": 1.8, "bid_size": 75.0, "ask": 6.0, "ask_size": 135.0, "iv": 1.6902, "open_interest": 0.0, "volume": 0.0, "delta": -0.9231, "gamma": 0.1189, "vega": 0.0022, "theta": -0.0015, "rho": -0.004, "theo": 3.6904, "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": 3.55000001192093}, {"option": "IRD270219C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 60.0, "iv": 1.1702, "open_interest": 31.0, "volume": 0.0, "delta": 0.8079, "gamma": 0.1046, "vega": 0.0054, "theta": -0.003, "rho": 0.0032, "theo": 1.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-15T13:04:29", "percent_change": 0.0, "prev_day_close": 1.60000000149012}, {"option": "IRD270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 2.3638, "open_interest": 11.0, "volume": 0.0, "delta": -0.1748, "gamma": 0.0922, "vega": 0.0056, "theta": -0.0028, "rho": -0.0035, "theo": 0.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-14T15:32:57", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IRD270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 1.0572, "open_interest": 1143.0, "volume": 0.0, "delta": 0.4054, "gamma": 0.1686, "vega": 0.0082, "theta": -0.0035, "rho": 0.0031, "theo": 0.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-21T15:20:05", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IRD270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 564.0, "iv": 1.7942, "open_interest": 167.0, "volume": 0.0, "delta": -0.5545, "gamma": 0.1631, "vega": 0.0081, "theta": -0.0032, "rho": -0.0126, "theo": 1.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-21T15:22:25", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "IRD270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 951.0, "iv": 1.8246, "open_interest": 337.0, "volume": 0.0, "delta": 0.2577, "gamma": 0.1156, "vega": 0.0069, "theta": -0.0036, "rho": 0.002, "theo": 0.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-12T12:14:34", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IRD270219P00007500", "bid": 1.1, "bid_size": 64.0, "ask": 6.0, "ask_size": 147.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.6999, "gamma": 0.1161, "vega": 0.0069, "theta": -0.0028, "rho": -0.0188, "theo": 4.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-09-09T11:54:49", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "IRD270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 578.0, "iv": 1.824, "open_interest": 21.0, "volume": 0.0, "delta": 0.2, "gamma": 0.0885, "vega": 0.006, "theta": -0.0035, "rho": 0.0016, "theo": 0.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-09-11T14:27:09", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IRD270219P00010000", "bid": 4.0, "bid_size": 63.0, "ask": 8.5, "ask_size": 136.0, "iv": 0.8483, "open_interest": 0.0, "volume": 0.0, "delta": -0.7608, "gamma": 0.0924, "vega": 0.0061, "theta": -0.0024, "rho": -0.0219, "theo": 6.478, "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": 6.19999980926514}, {"option": "IRD270521C00002500", "bid": 0.5, "bid_size": 2.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.071, "open_interest": 1.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0643, "vega": 0.0074, "theta": -0.0021, "rho": 0.007, "theo": 2.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T09:30:50", "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "IRD270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 911.0, "iv": 2.5096, "open_interest": 0.0, "volume": 0.0, "delta": -0.1679, "gamma": 0.0658, "vega": 0.0074, "theta": -0.0024, "rho": -0.006, "theo": 0.609, "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": 2.15000009536743}, {"option": "IRD270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 695.0, "iv": 1.7125, "open_interest": 4.0, "volume": 0.0, "delta": 0.6263, "gamma": 0.1177, "vega": 0.0118, "theta": -0.0032, "rho": 0.0072, "theo": 1.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "IRD270521P00005000", "bid": 0.7, "bid_size": 88.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8714, "open_interest": 0.0, "volume": 0.0, "delta": -0.4374, "gamma": 0.1243, "vega": 0.0116, "theta": -0.0033, "rho": -0.0147, "theo": 2.0363, "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": 2.50000004842877}, {"option": "IRD270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 765.0, "iv": 1.8475, "open_interest": 102.0, "volume": 0.0, "delta": 0.4982, "gamma": 0.1063, "vega": 0.0122, "theta": -0.0038, "rho": 0.0058, "theo": 0.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-15T10:12:03", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "IRD270521P00007500", "bid": 1.7, "bid_size": 120.0, "ask": 6.5, "ask_size": 193.0, "iv": 1.2025, "open_interest": 0.0, "volume": 0.0, "delta": -0.5732, "gamma": 0.1153, "vega": 0.0115, "theta": -0.0037, "rho": -0.021, "theo": 4.2569, "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": 4.10000002384186}, {"option": "IRD270521C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 659.0, "iv": 2.5534, "open_interest": 0.0, "volume": 0.0, "delta": 0.4372, "gamma": 0.0943, "vega": 0.0119, "theta": -0.0041, "rho": 0.005, "theo": 0.7877, "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": 2.04999995231628}, {"option": "IRD270521P00010000", "bid": 3.9, "bid_size": 63.0, "ask": 8.5, "ask_size": 136.0, "iv": 0.9664, "open_interest": 0.0, "volume": 0.0, "delta": -0.6402, "gamma": 0.105, "vega": 0.0109, "theta": -0.0039, "rho": -0.0257, "theo": 6.6356, "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": "IRD", "security_type": "stock", "exchange_id": 2, "current_price": 3.79, "price_change": -0.29, "price_change_percent": -7.056, "bid": 3.78, "ask": 3.97, "bid_size": 200, "ask_size": 100, "open": 4.04, "high": 4.1, "low": 3.8, "close": 3.82, "prev_day_close": 4.11, "volume": 894736, "iv30": 104.795, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150538422, "last_trade_time": "2026-10-22T15:59:59", "tick": "down"}, "symbol": "IRD"}