{"timestamp": "2026-10-23 02:45:23", "data": {"options": [{"option": "OBIO261120C00002500", "bid": 2.6, "bid_size": 56.0, "ask": 3.8, "ask_size": 24.0, "iv": 2.5225, "open_interest": 1.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0282, "vega": 0.0012, "theta": -0.0026, "rho": 0.002, "theo": 3.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-21T10:09:46", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "OBIO261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 3.0, "iv": 1.5944, "open_interest": 0.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0283, "vega": 0.0012, "theta": -0.0038, "rho": -0.0002, "theo": 0.0491, "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": "OBIO261120C00005000", "bid": 0.35, "bid_size": 70.0, "ask": 0.95, "ask_size": 18.0, "iv": 0.5162, "open_interest": 296.0, "volume": 0.0, "delta": 0.7301, "gamma": 0.2907, "vega": 0.0052, "theta": -0.0064, "rho": 0.0028, "theo": 0.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-20T15:57:22", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "OBIO261120P00005000", "bid": 0.05, "bid_size": 18.0, "ask": 0.95, "ask_size": 34.0, "iv": 1.2534, "open_interest": 239.0, "volume": 0.0, "delta": -0.2824, "gamma": 0.2955, "vega": 0.0052, "theta": -0.0068, "rho": -0.0013, "theo": 0.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-09T10:42:38", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "OBIO261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 21.0, "iv": 0.8473, "open_interest": 384.0, "volume": 0.0, "delta": 0.1398, "gamma": 0.1634, "vega": 0.0034, "theta": -0.0051, "rho": 0.0006, "theo": 0.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-21T15:32:29", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "OBIO261120P00007500", "bid": 1.45, "bid_size": 69.0, "ask": 4.4, "ask_size": 24.0, "iv": 2.4955, "open_interest": 0.0, "volume": 0.0, "delta": -0.8899, "gamma": 0.1744, "vega": 0.0029, "theta": -0.0047, "rho": -0.0025, "theo": 2.0631, "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": 2.19999992847443}, {"option": "OBIO261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 79.0, "iv": 2.1324, "open_interest": 120.0, "volume": 0.0, "delta": 0.06, "gamma": 0.0637, "vega": 0.0018, "theta": -0.0037, "rho": 0.0002, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T14:23:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OBIO261120P00010000", "bid": 3.7, "bid_size": 69.0, "ask": 5.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0842, "vega": 0.0011, "theta": -0.0018, "rho": -0.0012, "theo": 4.5302, "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": 5.0}, {"option": "OBIO261218C00002500", "bid": 2.4, "bid_size": 69.0, "ask": 3.8, "ask_size": 20.0, "iv": 1.242, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0315, "vega": 0.0022, "theta": -0.0015, "rho": 0.0035, "theo": 3.1431, "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": 3.39999997615814}, {"option": "OBIO261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 82.0, "iv": 2.4286, "open_interest": 0.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0317, "vega": 0.0022, "theta": -0.0028, "rho": -0.0005, "theo": 0.0811, "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": "OBIO261218C00005000", "bid": 0.05, "bid_size": 814.0, "ask": 2.55, "ask_size": 60.0, "iv": 1.1974, "open_interest": 0.0, "volume": 0.0, "delta": 0.7368, "gamma": 0.2738, "vega": 0.0073, "theta": -0.0033, "rho": 0.0053, "theo": 0.8137, "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": 1.64999997615814}, {"option": "OBIO261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 35.0, "iv": 0.8786, "open_interest": 0.0, "volume": 0.0, "delta": -0.2816, "gamma": 0.2816, "vega": 0.0073, "theta": -0.0036, "rho": -0.0024, "theo": 0.2368, "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": 0.474999994039536}, {"option": "OBIO261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 1.0564, "open_interest": 1.0, "volume": 0.0, "delta": 0.1953, "gamma": 0.1742, "vega": 0.006, "theta": -0.0038, "rho": 0.0015, "theo": 0.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-15T14:02:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OBIO261218P00007500", "bid": 0.65, "bid_size": 73.0, "ask": 3.8, "ask_size": 35.0, "iv": 0.9504, "open_interest": 0.0, "volume": 0.0, "delta": -0.8458, "gamma": 0.1937, "vega": 0.005, "theta": -0.0034, "rho": -0.0048, "theo": 2.091, "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": 2.375}, {"option": "OBIO261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 82.0, "iv": 1.5093, "open_interest": 0.0, "volume": 0.0, "delta": 0.1152, "gamma": 0.0862, "vega": 0.0042, "theta": -0.0037, "rho": 0.0008, "theo": 0.1039, "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": "OBIO261218P00010000", "bid": 3.7, "bid_size": 69.0, "ask": 5.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9235, "gamma": 0.0957, "vega": 0.0031, "theta": -0.0024, "rho": -0.0046, "theo": 4.5548, "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": 4.15000009536743}, {"option": "OBIO270219C00002500", "bid": 2.5, "bid_size": 73.0, "ask": 3.9, "ask_size": 18.0, "iv": 1.2754, "open_interest": 203.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0343, "vega": 0.0045, "theta": -0.0019, "rho": 0.0062, "theo": 3.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-09-08T13:25:23", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "OBIO270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 36.0, "iv": 1.6766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0768, "gamma": 0.0345, "vega": 0.0045, "theta": -0.0025, "rho": -0.0019, "theo": 0.2034, "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": "OBIO270219C00005000", "bid": 0.75, "bid_size": 18.0, "ask": 1.9, "ask_size": 18.0, "iv": 0.8666, "open_interest": 105.0, "volume": 0.0, "delta": 0.681, "gamma": 0.1326, "vega": 0.0113, "theta": -0.0038, "rho": 0.0081, "theo": 1.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-10-14T12:35:02", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "OBIO270219P00005000", "bid": 0.3, "bid_size": 19.0, "ask": 1.2, "ask_size": 18.0, "iv": 0.8486, "open_interest": 40.0, "volume": 0.0, "delta": -0.3238, "gamma": 0.1347, "vega": 0.0113, "theta": -0.004, "rho": -0.0071, "theo": 0.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-12T10:28:37", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "OBIO270219C00007500", "bid": 0.25, "bid_size": 1.0, "ask": 1.5, "ask_size": 20.0, "iv": 1.1528, "open_interest": 20.0, "volume": 0.0, "delta": 0.3536, "gamma": 0.1415, "vega": 0.0117, "theta": -0.004, "rho": 0.0048, "theo": 0.4854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T11:35:06", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "OBIO270219P00007500", "bid": 1.7, "bid_size": 72.0, "ask": 4.2, "ask_size": 19.0, "iv": 1.275, "open_interest": 0.0, "volume": 0.0, "delta": -0.6602, "gamma": 0.1479, "vega": 0.0114, "theta": -0.0038, "rho": -0.0133, "theo": 2.4134, "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": 2.82500004768372}, {"option": "OBIO270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 1.0475, "open_interest": 0.0, "volume": 0.0, "delta": 0.206, "gamma": 0.0969, "vega": 0.0089, "theta": -0.0034, "rho": 0.0029, "theo": 0.2627, "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": "OBIO270219P00010000", "bid": 3.7, "bid_size": 70.0, "ask": 6.8, "ask_size": 18.0, "iv": 1.4678, "open_interest": 0.0, "volume": 0.0, "delta": -0.8166, "gamma": 0.1058, "vega": 0.0081, "theta": -0.0028, "rho": -0.0149, "theo": 4.6856, "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": 4.29999995231628}, {"option": "OBIO270521C00002500", "bid": 1.2, "bid_size": 81.0, "ask": 3.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9022, "gamma": 0.0319, "vega": 0.007, "theta": -0.0016, "rho": 0.0084, "theo": 3.3674, "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": 2.65000009536743}, {"option": "OBIO270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 50.0, "iv": 1.3425, "open_interest": 0.0, "volume": 0.0, "delta": -0.0931, "gamma": 0.0319, "vega": 0.007, "theta": -0.002, "rho": -0.0046, "theo": 0.3624, "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": 0.449999988079071}, {"option": "OBIO270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 19.0, "iv": 0.9118, "open_interest": 0.0, "volume": 0.0, "delta": 0.6891, "gamma": 0.0939, "vega": 0.0146, "theta": -0.0028, "rho": 0.0122, "theo": 1.6661, "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": 1.49999995529652}, {"option": "OBIO270521P00005000", "bid": 0.4, "bid_size": 20.0, "ask": 2.35, "ask_size": 49.0, "iv": 1.0746, "open_interest": 3.0, "volume": 0.0, "delta": -0.3085, "gamma": 0.0959, "vega": 0.0146, "theta": -0.003, "rho": -0.0134, "theo": 1.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-16T10:58:09", "percent_change": 0.0, "prev_day_close": 2.62500004470348}, {"option": "OBIO270521C00007500", "bid": 0.15, "bid_size": 327.0, "ask": 1.5, "ask_size": 17.0, "iv": 0.8405, "open_interest": 735.0, "volume": 0.0, "delta": 0.4485, "gamma": 0.1101, "vega": 0.0164, "theta": -0.0032, "rho": 0.0093, "theo": 0.8454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-19T09:54:04", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "OBIO270521P00007500", "bid": 1.95, "bid_size": 72.0, "ask": 4.9, "ask_size": 53.0, "iv": 1.2684, "open_interest": 2.0, "volume": 0.0, "delta": -0.5575, "gamma": 0.1159, "vega": 0.0162, "theta": -0.0031, "rho": -0.0232, "theo": 2.7445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-13T14:09:40", "percent_change": 0.0, "prev_day_close": 2.8999999165535}, {"option": "OBIO270521C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 19.0, "iv": 0.9324, "open_interest": 0.0, "volume": 0.0, "delta": 0.3127, "gamma": 0.0922, "vega": 0.0147, "theta": -0.0031, "rho": 0.0067, "theo": 0.5449, "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": 1.0}, {"option": "OBIO270521P00010000", "bid": 3.8, "bid_size": 73.0, "ask": 6.9, "ask_size": 19.0, "iv": 1.196, "open_interest": 0.0, "volume": 0.0, "delta": -0.7031, "gamma": 0.1012, "vega": 0.0141, "theta": -0.0028, "rho": -0.0283, "theo": 4.9186, "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": 5.35000002384186}], "symbol": "OBIO", "security_type": "stock", "exchange_id": 2, "current_price": 5.47, "price_change": -0.33, "price_change_percent": -5.6897, "bid": 5.33, "ask": 5.8, "bid_size": 400, "ask_size": 100, "open": 5.72, "high": 5.7894, "low": 5.43, "close": 5.47, "prev_day_close": 5.8, "volume": 390879, "iv30": 64.621, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150542405, "last_trade_time": "2026-10-22T15:59:57", "tick": "up"}, "symbol": "OBIO"}