{"timestamp": "2026-11-10 01:57:41", "data": {"options": [{"option": "ISPR261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 2.2736, "open_interest": 3.0, "volume": 0.0, "delta": 0.2436, "gamma": 0.4136, "vega": 0.0009, "theta": -0.0107, "rho": 0.0001, "theo": 0.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-10-20T09:39:14", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ISPR261120P00002500", "bid": 0.6, "bid_size": 216.0, "ask": 1.45, "ask_size": 52.0, "iv": 3.13, "open_interest": 1.0, "volume": 0.0, "delta": -0.7621, "gamma": 0.4155, "vega": 0.0008, "theta": -0.0106, "rho": -0.0005, "theo": 0.9886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T10:52:51", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ISPR261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 3.6646, "open_interest": 0.0, "volume": 0.0, "delta": 0.1158, "gamma": 0.1675, "vega": 0.0005, "theta": -0.0097, "rho": 0.0, "theo": 0.0479, "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": "ISPR261120P00005000", "bid": 2.9, "bid_size": 206.0, "ask": 5.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8901, "gamma": 0.1699, "vega": 0.0005, "theta": -0.0094, "rho": -0.0008, "theo": 3.4497, "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": 3.60000002384186}, {"option": "ISPR261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1340.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.0857, "gamma": 0.1137, "vega": 0.0004, "theta": -0.0089, "rho": 0.0, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-05-12T09:30:25", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ISPR261120P00007500", "bid": 5.5, "bid_size": 207.0, "ask": 7.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9209, "gamma": 0.1166, "vega": 0.0004, "theta": -0.0085, "rho": -0.001, "theo": 5.9387, "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": 6.5}, {"option": "ISPR261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1291.0, "iv": 2.9511, "open_interest": 10.0, "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": 0.05, "last_trade_time": "2026-10-28T10:32:10", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ISPR261218P00002500", "bid": 0.65, "bid_size": 282.0, "ask": 3.3, "ask_size": 6.0, "iv": 6.8549, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.91, "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": 1.15000000596046}, {"option": "ISPR261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1426.0, "iv": 4.1817, "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": 0.25}, {"option": "ISPR261218P00005000", "bid": 2.95, "bid_size": 206.0, "ask": 5.7, "ask_size": 24.0, "iv": 7.0212, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.41, "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": 3.89999997615814}, {"option": "ISPR261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1413.0, "iv": 4.7834, "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": 0.25}, {"option": "ISPR261218P00007500", "bid": 5.5, "bid_size": 201.0, "ask": 8.2, "ask_size": 24.0, "iv": 7.788, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.91, "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": 6.20000004768372}, {"option": "ISPR270219C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1225.0, "iv": 1.7345, "open_interest": 7.0, "volume": 0.0, "delta": 0.5187, "gamma": 0.2825, "vega": 0.0034, "theta": -0.0028, "rho": 0.0013, "theo": 0.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T10:34:57", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ISPR270219P00002500", "bid": 0.75, "bid_size": 411.0, "ask": 3.4, "ask_size": 6.0, "iv": 4.8373, "open_interest": 5.0, "volume": 0.0, "delta": -0.5181, "gamma": 0.291, "vega": 0.0034, "theta": -0.0028, "rho": -0.0039, "theo": 1.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-09-16T11:10:46", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "ISPR270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1595.0, "iv": 2.5081, "open_interest": 0.0, "volume": 0.0, "delta": 0.3908, "gamma": 0.2028, "vega": 0.0033, "theta": -0.0036, "rho": 0.0009, "theo": 0.2948, "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": "ISPR270219P00005000", "bid": 2.8, "bid_size": 328.0, "ask": 5.6, "ask_size": 18.0, "iv": 4.034, "open_interest": 0.0, "volume": 0.0, "delta": -0.6512, "gamma": 0.2143, "vega": 0.0031, "theta": -0.0033, "rho": -0.007, "theo": 3.6245, "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": 4.05000007152557}, {"option": "ISPR270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1588.0, "iv": 2.884, "open_interest": 0.0, "volume": 0.0, "delta": 0.3464, "gamma": 0.1718, "vega": 0.0031, "theta": -0.0039, "rho": 0.0008, "theo": 0.2695, "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": "ISPR270219P00007500", "bid": 5.3, "bid_size": 220.0, "ask": 7.9, "ask_size": 20.0, "iv": 4.1284, "open_interest": 0.0, "volume": 0.0, "delta": -0.7006, "gamma": 0.1868, "vega": 0.0029, "theta": -0.0034, "rho": -0.0091, "theo": 6.088, "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": 6.34999990463257}, {"option": "ISPR270521C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 651.0, "iv": 1.2079, "open_interest": 0.0, "volume": 0.0, "delta": 0.5637, "gamma": 0.2761, "vega": 0.0048, "theta": -0.0016, "rho": 0.0025, "theo": 0.4207, "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": "ISPR270521P00002500", "bid": 0.9, "bid_size": 316.0, "ask": 2.45, "ask_size": 18.0, "iv": 2.3624, "open_interest": 0.0, "volume": 0.0, "delta": -0.5068, "gamma": 0.2943, "vega": 0.0047, "theta": -0.0016, "rho": -0.0066, "theo": 1.2062, "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": 1.375}, {"option": "ISPR270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1934.0, "iv": 1.7789, "open_interest": 0.0, "volume": 0.0, "delta": 0.446, "gamma": 0.2022, "vega": 0.0048, "theta": -0.0021, "rho": 0.0018, "theo": 0.358, "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": "ISPR270521P00005000", "bid": 2.9, "bid_size": 508.0, "ask": 5.8, "ask_size": 16.0, "iv": 3.4371, "open_interest": 0.0, "volume": 0.0, "delta": -0.6346, "gamma": 0.2256, "vega": 0.0044, "theta": -0.002, "rho": -0.0114, "theo": 3.622, "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": "ISPR270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1932.0, "iv": 2.0545, "open_interest": 0.0, "volume": 0.0, "delta": 0.4071, "gamma": 0.1737, "vega": 0.0046, "theta": -0.0023, "rho": 0.0016, "theo": 0.3388, "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": "ISPR270521P00007500", "bid": 5.2, "bid_size": 531.0, "ask": 8.2, "ask_size": 165.0, "iv": 3.3709, "open_interest": 0.0, "volume": 0.0, "delta": -0.6831, "gamma": 0.2036, "vega": 0.0041, "theta": -0.0021, "rho": -0.0146, "theo": 6.0841, "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": 6.54999995231628}], "symbol": "ISPR", "security_type": "stock", "exchange_id": 2, "current_price": 1.67, "price_change": 0.12, "price_change_percent": 7.7419, "bid": 1.2, "ask": 1.82, "bid_size": 1600, "ask_size": 100, "open": 1.39, "high": 1.67, "low": 1.39, "close": 1.67, "prev_day_close": 1.55, "volume": 32702, "iv30": 57.238, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415116904, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "ISPR"}