{"timestamp": "2026-11-10 01:19:24", "data": {"options": [{"option": "LOAN261120C00002500", "bid": 0.4, "bid_size": 162.0, "ask": 1.15, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.1907, "vega": 0.0008, "theta": -0.0043, "rho": 0.0008, "theo": 0.8758, "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": 0.900000005960464}, {"option": "LOAN261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 621.0, "iv": 3.6475, "open_interest": 0.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.1917, "vega": 0.0008, "theta": -0.0044, "rho": -0.0001, "theo": 0.025, "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": "LOAN261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.4574, "open_interest": 0.0, "volume": 0.0, "delta": 0.0749, "gamma": 0.1662, "vega": 0.0008, "theta": -0.0051, "rho": 0.0001, "theo": 0.025, "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": "LOAN261120P00005000", "bid": 1.35, "bid_size": 163.0, "ask": 2.1, "ask_size": 103.0, "iv": 1.9016, "open_interest": 0.0, "volume": 0.0, "delta": -0.9362, "gamma": 0.1719, "vega": 0.0007, "theta": -0.0052, "rho": -0.0006, "theo": 1.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-11-04T11:29:54", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "LOAN261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 482.0, "iv": 4.917, "open_interest": 0.0, "volume": 0.0, "delta": 0.0307, "gamma": 0.053, "vega": 0.0004, "theta": -0.0036, "rho": 0.0, "theo": 0.0129, "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": 0.125}, {"option": "LOAN261120P00007500", "bid": 3.6, "bid_size": 163.0, "ask": 4.8, "ask_size": 103.0, "iv": 2.8009, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0578, "vega": 0.0003, "theta": -0.0034, "rho": -0.0005, "theo": 4.1692, "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": 4.09999990463257}, {"option": "LOAN261218C00002500", "bid": 0.4, "bid_size": 156.0, "ask": 1.15, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8845, "gamma": 0.2096, "vega": 0.0022, "theta": -0.0023, "rho": 0.0023, "theo": 0.9188, "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": 0.900000005960464}, {"option": "LOAN261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 577.0, "iv": 1.9481, "open_interest": 0.0, "volume": 0.0, "delta": -0.119, "gamma": 0.2108, "vega": 0.0022, "theta": -0.0024, "rho": -0.0005, "theo": 0.0617, "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": "LOAN261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.0124, "open_interest": 0.0, "volume": 0.0, "delta": 0.1573, "gamma": 0.214, "vega": 0.0026, "theta": -0.0034, "rho": 0.0005, "theo": 0.0782, "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": 0.0750000029802322}, {"option": "LOAN261218P00005000", "bid": 1.35, "bid_size": 156.0, "ask": 2.1, "ask_size": 96.0, "iv": 1.0448, "open_interest": 0.0, "volume": 0.0, "delta": -0.8554, "gamma": 0.2221, "vega": 0.0024, "theta": -0.0034, "rho": -0.0027, "theo": 1.72, "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": "LOAN261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1532.0, "iv": 2.6093, "open_interest": 0.0, "volume": 0.0, "delta": 0.0834, "gamma": 0.0932, "vega": 0.0017, "theta": -0.0031, "rho": 0.0002, "theo": 0.0501, "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": "LOAN261218P00007500", "bid": 3.6, "bid_size": 156.0, "ask": 4.8, "ask_size": 104.0, "iv": 1.5554, "open_interest": 0.0, "volume": 0.0, "delta": -0.9306, "gamma": 0.1004, "vega": 0.0014, "theta": -0.0029, "rho": -0.0029, "theo": 4.191, "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": 4.09999990463257}, {"option": "LOAN270115C00002500", "bid": 0.45, "bid_size": 156.0, "ask": 1.15, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8926, "gamma": 0.2515, "vega": 0.0023, "theta": -0.0016, "rho": 0.0016, "theo": 0.8644, "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": 0.924999982118606}, {"option": "LOAN270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 585.0, "iv": 1.3931, "open_interest": 0.0, "volume": 0.0, "delta": -0.1656, "gamma": 0.2576, "vega": 0.0034, "theta": -0.0017, "rho": -0.0012, "theo": 0.0968, "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": "LOAN270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 0.652, "open_interest": 91.0, "volume": 0.0, "delta": 0.0676, "gamma": 0.1497, "vega": 0.0018, "theta": -0.0008, "rho": 0.0003, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T09:41:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LOAN270115P00005000", "bid": 1.4, "bid_size": 155.0, "ask": 2.15, "ask_size": 95.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9133, "gamma": 0.1411, "vega": 0.0017, "theta": -0.0006, "rho": -0.0092, "theo": 1.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-07-13T09:30:02", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "LOAN270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1565.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0441, "vega": 0.0008, "theta": -0.0005, "rho": 0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-12T15:30:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LOAN270115P00007500", "bid": 3.7, "bid_size": 156.0, "ask": 4.9, "ask_size": 104.0, "iv": 0.983, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0449, "vega": 0.0008, "theta": 0.0, "rho": -0.0127, "theo": 4.2942, "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": 4.20000004768372}, {"option": "LOAN270416C00002500", "bid": 0.4, "bid_size": 163.0, "ask": 1.15, "ask_size": 111.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8564, "gamma": 0.2431, "vega": 0.0042, "theta": -0.001, "rho": 0.0038, "theo": 0.9037, "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": 0.900000005960464}, {"option": "LOAN270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 677.0, "iv": 0.8936, "open_interest": 0.0, "volume": 0.0, "delta": -0.2186, "gamma": 0.2393, "vega": 0.006, "theta": -0.0011, "rho": -0.0038, "theo": 0.1883, "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": 0.125}, {"option": "LOAN270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1018.0, "iv": 1.0265, "open_interest": 2.0, "volume": 0.0, "delta": 0.2361, "gamma": 0.2076, "vega": 0.0063, "theta": -0.0014, "rho": 0.0024, "theo": 0.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-27T13:59:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LOAN270416P00005000", "bid": 1.55, "bid_size": 163.0, "ask": 2.3, "ask_size": 111.0, "iv": 0.5999, "open_interest": 0.0, "volume": 0.0, "delta": -0.7586, "gamma": 0.2003, "vega": 0.0061, "theta": -0.0011, "rho": -0.0183, "theo": 1.9933, "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": 1.80000007152557}, {"option": "LOAN270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1903.0, "iv": 1.395, "open_interest": 0.0, "volume": 0.0, "delta": 0.148, "gamma": 0.1157, "vega": 0.0047, "theta": -0.0014, "rho": 0.0015, "theo": 0.1139, "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": "LOAN270416P00007500", "bid": 3.8, "bid_size": 163.0, "ask": 5.0, "ask_size": 103.0, "iv": 0.9584, "open_interest": 0.0, "volume": 0.0, "delta": -0.8398, "gamma": 0.1136, "vega": 0.0046, "theta": -0.0008, "rho": -0.0291, "theo": 4.4033, "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": 4.25000011920929}], "symbol": "LOAN", "security_type": "stock", "exchange_id": 2, "current_price": 3.34, "price_change": 0.0, "price_change_percent": 0.0, "bid": 3.34, "ask": 3.53, "bid_size": 100, "ask_size": 1000, "open": 3.31, "high": 3.44, "low": 3.29, "close": 3.34, "prev_day_close": 3.34, "volume": 29903, "iv30": 58.021, "iv30_change": -0.056, "iv30_change_percent": -0.0964, "seqno": 10414686554, "last_trade_time": "2026-11-09T15:52:35", "tick": "down"}, "symbol": "LOAN"}