{"timestamp": "2026-11-10 01:59:06", "data": {"options": [{"option": "IZEA261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 421.0, "iv": 1.3418, "open_interest": 52.0, "volume": 50.0, "delta": 0.3426, "gamma": 0.8551, "vega": 0.0014, "theta": -0.0073, "rho": 0.0002, "theo": 0.0879, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:07:45", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "IZEA261120P00002500", "bid": 0.05, "bid_size": 744.0, "ask": 0.55, "ask_size": 377.0, "iv": 0.9557, "open_interest": 216.0, "volume": 0.0, "delta": -0.665, "gamma": 0.8629, "vega": 0.0014, "theta": -0.0073, "rho": -0.0004, "theo": 0.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T15:27:23", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "IZEA261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 36.0, "iv": 2.6188, "open_interest": 165.0, "volume": 0.0, "delta": 0.0677, "gamma": 0.126, "vega": 0.0005, "theta": -0.0057, "rho": 0.0, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-26T15:10:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IZEA261120P00005000", "bid": 2.35, "bid_size": 162.0, "ask": 3.4, "ask_size": 72.0, "iv": 4.0207, "open_interest": 20.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.1291, "vega": 0.0005, "theta": -0.0056, "rho": -0.0007, "theo": 2.7572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-08-24T12:04:24", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "IZEA261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 12.0, "iv": 4.6941, "open_interest": 13.0, "volume": 0.0, "delta": 0.0403, "gamma": 0.065, "vega": 0.0003, "theta": -0.0047, "rho": 0.0, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-06-30T14:10:50", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IZEA261120P00007500", "bid": 4.7, "bid_size": 157.0, "ask": 5.9, "ask_size": 67.0, "iv": 4.3472, "open_interest": 0.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0681, "vega": 0.0003, "theta": -0.0043, "rho": -0.0007, "theo": 5.249, "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": 5.40000009536743}, {"option": "IZEA261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 681.0, "iv": 1.5228, "open_interest": 0.0, "volume": 0.0, "delta": 0.3926, "gamma": 0.7973, "vega": 0.0029, "theta": -0.0024, "rho": 0.0009, "theo": 0.1181, "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": "IZEA261218P00002500", "bid": 0.1, "bid_size": 461.0, "ask": 0.85, "ask_size": 301.0, "iv": 1.1675, "open_interest": 0.0, "volume": 0.0, "delta": -0.635, "gamma": 0.8359, "vega": 0.0028, "theta": -0.0025, "rho": -0.0013, "theo": 0.3261, "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": "IZEA261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1919.0, "iv": 2.9115, "open_interest": 0.0, "volume": 0.0, "delta": 0.1138, "gamma": 0.1618, "vega": 0.0014, "theta": -0.0029, "rho": 0.0002, "theo": 0.0517, "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": "IZEA261218P00005000", "bid": 2.3, "bid_size": 157.0, "ask": 3.4, "ask_size": 67.0, "iv": 2.1135, "open_interest": 0.0, "volume": 0.0, "delta": -0.9115, "gamma": 0.1739, "vega": 0.0012, "theta": -0.0028, "rho": -0.0019, "theo": 2.7637, "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": 2.79999995231628}, {"option": "IZEA261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1919.0, "iv": 3.5673, "open_interest": 0.0, "volume": 0.0, "delta": 0.0801, "gamma": 0.097, "vega": 0.0011, "theta": -0.0028, "rho": 0.0001, "theo": 0.0416, "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": "IZEA261218P00007500", "bid": 4.7, "bid_size": 157.0, "ask": 5.9, "ask_size": 67.0, "iv": 2.4562, "open_interest": 0.0, "volume": 0.0, "delta": -0.9459, "gamma": 0.1078, "vega": 0.0008, "theta": -0.0026, "rho": -0.002, "theo": 5.2534, "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": 5.25}, {"option": "IZEA270219C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 780.0, "iv": 1.09, "open_interest": 450.0, "volume": 0.0, "delta": 0.5547, "gamma": 0.3983, "vega": 0.0049, "theta": -0.002, "rho": 0.0025, "theo": 0.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-15T12:08:48", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IZEA270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 336.0, "iv": 0.8264, "open_interest": 1.0, "volume": 0.0, "delta": -0.4877, "gamma": 0.4177, "vega": 0.0048, "theta": -0.0021, "rho": -0.0033, "theo": 0.5132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-08T09:51:23", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "IZEA270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2682.0, "iv": 1.7061, "open_interest": 55.0, "volume": 0.0, "delta": 0.2692, "gamma": 0.1987, "vega": 0.004, "theta": -0.0027, "rho": 0.0012, "theo": 0.192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-14T14:37:10", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "IZEA270219P00005000", "bid": 2.2, "bid_size": 157.0, "ask": 3.4, "ask_size": 67.0, "iv": 1.261, "open_interest": 0.0, "volume": 0.0, "delta": -0.7815, "gamma": 0.2151, "vega": 0.0035, "theta": -0.0025, "rho": -0.006, "theo": 2.844, "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": 2.77500009536743}, {"option": "IZEA270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2667.0, "iv": 2.1691, "open_interest": 2.0, "volume": 0.0, "delta": 0.2089, "gamma": 0.1418, "vega": 0.0034, "theta": -0.0028, "rho": 0.0009, "theo": 0.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-06-30T13:17:05", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "IZEA270219P00007500", "bid": 4.7, "bid_size": 157.0, "ask": 5.9, "ask_size": 67.0, "iv": 1.6671, "open_interest": 0.0, "volume": 0.0, "delta": -0.846, "gamma": 0.1591, "vega": 0.0028, "theta": -0.0024, "rho": -0.0073, "theo": 5.3076, "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": 5.25}, {"option": "IZEA270521C00002500", "bid": 0.2, "bid_size": 1.0, "ask": 0.75, "ask_size": 639.0, "iv": 0.7456, "open_interest": 12.0, "volume": 0.0, "delta": 0.6053, "gamma": 0.3478, "vega": 0.0067, "theta": -0.0012, "rho": 0.0048, "theo": 0.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T12:51:12", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "IZEA270521P00002500", "bid": 0.2, "bid_size": 125.0, "ask": 0.9, "ask_size": 183.0, "iv": 0.7153, "open_interest": 1.0, "volume": 0.0, "delta": -0.461, "gamma": 0.3774, "vega": 0.0066, "theta": -0.0013, "rho": -0.0057, "theo": 0.5472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-10-08T09:35:47", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "IZEA270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1729.0, "iv": 1.2887, "open_interest": 0.0, "volume": 0.0, "delta": 0.2883, "gamma": 0.2063, "vega": 0.0057, "theta": -0.0015, "rho": 0.0023, "theo": 0.2093, "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": "IZEA270521P00005000", "bid": 2.2, "bid_size": 157.0, "ask": 3.3, "ask_size": 67.0, "iv": 0.8417, "open_interest": 0.0, "volume": 0.0, "delta": -0.8043, "gamma": 0.2444, "vega": 0.0044, "theta": -0.0014, "rho": -0.0087, "theo": 2.8106, "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": 2.79999995231628}, {"option": "IZEA270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2616.0, "iv": 1.1885, "open_interest": 0.0, "volume": 0.0, "delta": 0.2178, "gamma": 0.1472, "vega": 0.0049, "theta": -0.0015, "rho": 0.0017, "theo": 0.167, "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": 0.150000005960464}, {"option": "IZEA270521P00007500", "bid": 4.7, "bid_size": 124.0, "ask": 5.9, "ask_size": 67.0, "iv": 1.3136, "open_interest": 0.0, "volume": 0.0, "delta": -0.8863, "gamma": 0.1867, "vega": 0.003, "theta": -0.0013, "rho": -0.0085, "theo": 5.2697, "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": 5.29999995231628}], "symbol": "IZEA", "security_type": "stock", "exchange_id": 2, "current_price": 2.24, "price_change": 0.03, "price_change_percent": 1.3575, "bid": 2.14, "ask": 2.3, "bid_size": 1000, "ask_size": 1500, "open": 2.23, "high": 2.36, "low": 2.16, "close": 2.24, "prev_day_close": 2.21, "volume": 37493, "iv30": 64.537, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10414834030, "last_trade_time": "2026-11-09T15:59:18", "tick": "down"}, "symbol": "IZEA"}