{"timestamp": "2026-11-09 23:53:53", "data": {"options": [{"option": "OPAL261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1029.0, "iv": 4.9562, "open_interest": 3.0, "volume": 0.0, "delta": 0.2525, "gamma": 0.3892, "vega": 0.0008, "theta": -0.0118, "rho": 0.0001, "theo": 0.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-24T15:54:03", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "OPAL261120P00002500", "bid": 0.25, "bid_size": 386.0, "ask": 1.8, "ask_size": 137.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7528, "gamma": 0.3907, "vega": 0.0008, "theta": -0.0117, "rho": -0.0005, "theo": 1.1417, "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": 1.24999997019768}, {"option": "OPAL261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1043.0, "iv": 7.1634, "open_interest": 0.0, "volume": 0.0, "delta": 0.163, "gamma": 0.195, "vega": 0.0006, "theta": -0.0135, "rho": 0.0001, "theo": 0.0742, "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": 0.349999994039536}, {"option": "OPAL261120P00005000", "bid": 2.9, "bid_size": 77.0, "ask": 4.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8423, "gamma": 0.1969, "vega": 0.0006, "theta": -0.0132, "rho": -0.0009, "theo": 3.6208, "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": 3.77500009536743}, {"option": "OPAL261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1043.0, "iv": 8.2542, "open_interest": 0.0, "volume": 0.0, "delta": 0.1394, "gamma": 0.1485, "vega": 0.0006, "theta": -0.0141, "rho": 0.0, "theo": 0.0687, "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": 0.349999994039536}, {"option": "OPAL261120P00007500", "bid": 5.3, "bid_size": 77.0, "ask": 6.8, "ask_size": 137.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8664, "gamma": 0.151, "vega": 0.0005, "theta": -0.0136, "rho": -0.0012, "theo": 6.1139, "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": 6.20000004768372}, {"option": "OPAL261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1706.0, "iv": 2.6022, "open_interest": 786.0, "volume": 0.0, "delta": 0.2064, "gamma": 0.4006, "vega": 0.0014, "theta": -0.0026, "rho": 0.0003, "theo": 0.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-20T09:32:38", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OPAL261218P00002500", "bid": 0.65, "bid_size": 99.0, "ask": 1.6, "ask_size": 14.0, "iv": 1.688, "open_interest": 599.0, "volume": 0.0, "delta": -0.8151, "gamma": 0.4146, "vega": 0.0013, "theta": -0.0026, "rho": -0.0014, "theo": 1.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-28T13:52:48", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "OPAL261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.0844, "open_interest": 40.0, "volume": 0.0, "delta": 0.0791, "gamma": 0.1464, "vega": 0.0007, "theta": -0.0018, "rho": 0.0001, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-06T09:30:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OPAL261218P00005000", "bid": 2.9, "bid_size": 77.0, "ask": 4.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9469, "gamma": 0.163, "vega": 0.0005, "theta": -0.0017, "rho": -0.0014, "theo": 3.5635, "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": 3.59999990463257}, {"option": "OPAL261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1279.0, "iv": 2.5629, "open_interest": 100.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.0891, "vega": 0.0005, "theta": -0.0014, "rho": 0.0001, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-06-01T12:52:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OPAL261218P00007500", "bid": 5.3, "bid_size": 77.0, "ask": 6.8, "ask_size": 137.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.1024, "vega": 0.0002, "theta": -0.0013, "rho": -0.0006, "theo": 6.0566, "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": "OPAL270319C00002500", "bid": 0.05, "bid_size": 22.0, "ask": 0.2, "ask_size": 11.0, "iv": 0.994, "open_interest": 11.0, "volume": 0.0, "delta": 0.4448, "gamma": 0.3387, "vega": 0.0035, "theta": -0.0018, "rho": 0.0014, "theo": 0.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-16T09:32:04", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "OPAL270319P00002500", "bid": 0.55, "bid_size": 77.0, "ask": 1.65, "ask_size": 57.0, "iv": 0.9408, "open_interest": 0.0, "volume": 0.0, "delta": -0.6069, "gamma": 0.3578, "vega": 0.0034, "theta": -0.0018, "rho": -0.0046, "theo": 1.2336, "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": 1.50000002980232}, {"option": "OPAL270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2501.0, "iv": 1.8675, "open_interest": 113.0, "volume": 0.0, "delta": 0.3131, "gamma": 0.2248, "vega": 0.0031, "theta": -0.0022, "rho": 0.0009, "theo": 0.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T10:24:41", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "OPAL270319P00005000", "bid": 2.9, "bid_size": 77.0, "ask": 4.3, "ask_size": 137.0, "iv": 1.5949, "open_interest": 0.0, "volume": 0.0, "delta": -0.7475, "gamma": 0.2487, "vega": 0.0028, "theta": -0.002, "rho": -0.0073, "theo": 3.6601, "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": 3.59999990463257}, {"option": "OPAL270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2485.0, "iv": 2.5677, "open_interest": 7.0, "volume": 0.0, "delta": 0.2693, "gamma": 0.1841, "vega": 0.0029, "theta": -0.0023, "rho": 0.0008, "theo": 0.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-06T09:30:01", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "OPAL270319P00007500", "bid": 5.3, "bid_size": 77.0, "ask": 6.8, "ask_size": 137.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7997, "gamma": 0.2141, "vega": 0.0024, "theta": -0.002, "rho": -0.0087, "theo": 6.1299, "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": 6.04999995231628}, {"option": "OPAL270617C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 744.0, "iv": 1.0611, "open_interest": 21.0, "volume": 241.0, "delta": 0.3944, "gamma": 0.4069, "vega": 0.0045, "theta": -0.0008, "rho": 0.0023, "theo": 0.1882, "change": -0.175, "open": 0.15, "high": 0.3, "low": 0.15, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:47:35", "percent_change": -36.8421, "prev_day_close": 0.474999994039536}, {"option": "OPAL270617P00002500", "bid": 0.6, "bid_size": 122.0, "ask": 1.45, "ask_size": 39.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.7178, "gamma": 0.4772, "vega": 0.0038, "theta": -0.0008, "rho": -0.0056, "theo": 1.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-29T09:30:05", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "OPAL270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2310.0, "iv": 1.7892, "open_interest": 0.0, "volume": 0.0, "delta": 0.2757, "gamma": 0.2363, "vega": 0.0038, "theta": -0.0011, "rho": 0.0014, "theo": 0.153, "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": "OPAL270617P00005000", "bid": 2.9, "bid_size": 77.0, "ask": 4.3, "ask_size": 137.0, "iv": 1.3298, "open_interest": 0.0, "volume": 0.0, "delta": -0.8477, "gamma": 0.2945, "vega": 0.0026, "theta": -0.0007, "rho": -0.0071, "theo": 3.5874, "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": 3.57500004768372}, {"option": "OPAL270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2358.0, "iv": 2.0425, "open_interest": 0.0, "volume": 0.0, "delta": 0.2411, "gamma": 0.1883, "vega": 0.0036, "theta": -0.0012, "rho": 0.0012, "theo": 0.1422, "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": "OPAL270617P00007500", "bid": 5.3, "bid_size": 76.0, "ask": 6.8, "ask_size": 136.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8972, "gamma": 0.2607, "vega": 0.0018, "theta": -0.0003, "rho": -0.0072, "theo": 6.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.02, "last_trade_time": "2026-11-02T12:52:40", "percent_change": 0.0, "prev_day_close": 6.10000014305115}], "symbol": "OPAL", "security_type": "stock", "exchange_id": 2, "current_price": 1.42, "price_change": -0.03, "price_change_percent": -2.069, "bid": 1.28, "ask": 1.85, "bid_size": 100, "ask_size": 200, "open": 1.46, "high": 1.51, "low": 1.36, "close": 1.42, "prev_day_close": 1.45, "volume": 232561, "iv30": 124.765, "iv30_change": -4.699, "iv30_change_percent": -3.6296, "seqno": 10378203129, "last_trade_time": "2026-11-09T15:59:58", "tick": "up"}, "symbol": "OPAL"}