{"timestamp": "2026-11-09 23:37:38", "data": {"options": [{"option": "OPTX261120C00002500", "bid": 2.1, "bid_size": 81.0, "ask": 3.3, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0328, "vega": 0.0007, "theta": -0.0088, "rho": 0.0004, "theo": 2.8202, "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": 1.85000002384186}, {"option": "OPTX261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 305.0, "iv": 5.3288, "open_interest": 3.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0312, "vega": 0.0007, "theta": -0.0086, "rho": -0.0001, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T13:44:28", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OPTX261120C00005000", "bid": 0.45, "bid_size": 15.0, "ask": 1.05, "ask_size": 114.0, "iv": 1.7015, "open_interest": 11.0, "volume": 7.0, "delta": 0.6366, "gamma": 0.3192, "vega": 0.0034, "theta": -0.0205, "rho": 0.0008, "theo": 0.6041, "change": 0.225, "open": 0.68, "high": 1.05, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T14:24:15", "percent_change": 52.9412, "prev_day_close": 0.424999997019768}, {"option": "OPTX261120P00005000", "bid": 0.25, "bid_size": 15.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.26, "open_interest": 137.0, "volume": 1.0, "delta": -0.3619, "gamma": 0.3165, "vega": 0.0034, "theta": -0.0203, "rho": -0.0008, "theo": 0.3312, "change": -0.345, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T14:24:15", "percent_change": -47.5862, "prev_day_close": 0.724999994039536}, {"option": "OPTX261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 131.0, "iv": 2.1863, "open_interest": 88.0, "volume": 4.0, "delta": 0.149, "gamma": 0.1477, "vega": 0.0021, "theta": -0.0161, "rho": 0.0002, "theo": 0.104, "change": -0.13, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T14:12:51", "percent_change": -52.0, "prev_day_close": 0.25}, {"option": "OPTX261120P00007500", "bid": 1.95, "bid_size": 163.0, "ask": 2.8, "ask_size": 105.0, "iv": 1.8959, "open_interest": 258.0, "volume": 3.0, "delta": -0.8461, "gamma": 0.1471, "vega": 0.0021, "theta": -0.0158, "rho": -0.0024, "theo": 2.33, "change": -1.525, "open": 2.3, "high": 2.3, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T14:12:47", "percent_change": -40.9396, "prev_day_close": 3.72500014305115}, {"option": "OPTX261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 12.0, "iv": 2.9101, "open_interest": 1369.0, "volume": 0.0, "delta": 0.072, "gamma": 0.0667, "vega": 0.0012, "theta": -0.0119, "rho": 0.0001, "theo": 0.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T14:06:55", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "OPTX261120P00010000", "bid": 4.3, "bid_size": 91.0, "ask": 5.4, "ask_size": 50.0, "iv": 2.6791, "open_interest": 15.0, "volume": 2.0, "delta": -0.9229, "gamma": 0.0666, "vega": 0.0012, "theta": -0.0114, "rho": -0.0033, "theo": 4.777, "change": -1.13, "open": 4.72, "high": 4.72, "low": 4.72, "tick": "up", "last_trade_price": 4.72, "last_trade_time": "2026-11-09T10:11:16", "percent_change": -19.3162, "prev_day_close": 5.84999990463257}, {"option": "OPTX261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 421.0, "iv": 4.7245, "open_interest": 6.0, "volume": 0.0, "delta": 0.0465, "gamma": 0.0403, "vega": 0.0009, "theta": -0.0096, "rho": 0.0001, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-19T09:30:05", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "OPTX261120P00012500", "bid": 6.6, "bid_size": 81.0, "ask": 8.2, "ask_size": 46.0, "iv": 3.5703, "open_interest": 5.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.0406, "vega": 0.0009, "theta": -0.0089, "rho": -0.0037, "theo": 7.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T15:09:21", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "OPTX261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 479.0, "iv": 6.9449, "open_interest": 11.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0282, "vega": 0.0007, "theta": -0.0082, "rho": 0.0, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-02T14:55:53", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "OPTX261120P00015000", "bid": 9.2, "bid_size": 81.0, "ask": 10.7, "ask_size": 46.0, "iv": 4.3117, "open_interest": 0.0, "volume": 0.0, "delta": -0.9615, "gamma": 0.0288, "vega": 0.0007, "theta": -0.0072, "rho": -0.0038, "theo": 9.7448, "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": 10.6000003814697}, {"option": "OPTX261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 372.0, "iv": 5.6885, "open_interest": 0.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0214, "vega": 0.0006, "theta": -0.0072, "rho": 0.0, "theo": 0.0236, "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": 0.925000011920929}, {"option": "OPTX261120P00017500", "bid": 11.6, "bid_size": 81.0, "ask": 13.3, "ask_size": 46.0, "iv": 4.7242, "open_interest": 0.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.0223, "vega": 0.0006, "theta": -0.0061, "rho": -0.0037, "theo": 12.2371, "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": 13.3000001907349}, {"option": "OPTX261218C00002500", "bid": 2.1, "bid_size": 82.0, "ask": 3.3, "ask_size": 24.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.931, "gamma": 0.0389, "vega": 0.0023, "theta": -0.0054, "rho": 0.0019, "theo": 2.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.19, "last_trade_time": "2026-11-04T11:16:57", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "OPTX261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 394.0, "iv": 2.7617, "open_interest": 0.0, "volume": 0.0, "delta": -0.0676, "gamma": 0.0387, "vega": 0.0023, "theta": -0.0056, "rho": -0.0005, "theo": 0.1312, "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": 0.524999976158142}, {"option": "OPTX261218C00005000", "bid": 0.95, "bid_size": 1.0, "ask": 1.65, "ask_size": 195.0, "iv": 1.7396, "open_interest": 105.0, "volume": 106.0, "delta": 0.6337, "gamma": 0.1795, "vega": 0.0065, "theta": -0.01, "rho": 0.0027, "theo": 0.9558, "change": 0.25, "open": 0.8, "high": 1.3, "low": 0.8, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T14:26:47", "percent_change": 41.6667, "prev_day_close": 0.599999994039536}, {"option": "OPTX261218P00005000", "bid": 0.6, "bid_size": 10.0, "ask": 1.55, "ask_size": 219.0, "iv": 1.8462, "open_interest": 107.0, "volume": 6.0, "delta": -0.3651, "gamma": 0.1802, "vega": 0.0065, "theta": -0.01, "rho": -0.0025, "theo": 0.6627, "change": -0.575, "open": 0.55, "high": 0.7, "low": 0.55, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T10:52:57", "percent_change": -45.098, "prev_day_close": 1.27500000596046}, {"option": "OPTX261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 157.0, "iv": 1.4179, "open_interest": 54.0, "volume": 0.0, "delta": 0.3358, "gamma": 0.1348, "vega": 0.0063, "theta": -0.0125, "rho": 0.0014, "theo": 0.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-03T11:37:28", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "OPTX261218P00007500", "bid": 2.3, "bid_size": 14.0, "ask": 2.6, "ask_size": 24.0, "iv": 1.2001, "open_interest": 115.0, "volume": 0.0, "delta": -0.6646, "gamma": 0.1361, "vega": 0.0062, "theta": -0.0124, "rho": -0.005, "theo": 2.6578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.46, "last_trade_time": "2026-11-06T11:54:35", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "OPTX261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 350.0, "iv": 1.7078, "open_interest": 12.0, "volume": 0.0, "delta": 0.2394, "gamma": 0.0941, "vega": 0.0053, "theta": -0.0129, "rho": 0.001, "theo": 0.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-10-27T14:19:04", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OPTX261218P00010000", "bid": 4.2, "bid_size": 127.0, "ask": 5.6, "ask_size": 65.0, "iv": 1.6114, "open_interest": 0.0, "volume": 0.0, "delta": -0.7622, "gamma": 0.0956, "vega": 0.0053, "theta": -0.0126, "rho": -0.0066, "theo": 5.0358, "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": 5.95000004768372}, {"option": "OPTX261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 382.0, "iv": 2.3176, "open_interest": 0.0, "volume": 0.0, "delta": 0.1934, "gamma": 0.0734, "vega": 0.0047, "theta": -0.0128, "rho": 0.0008, "theo": 0.288, "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": 0.699999988079071}, {"option": "OPTX261218P00012500", "bid": 6.7, "bid_size": 81.0, "ask": 8.2, "ask_size": 46.0, "iv": 2.0863, "open_interest": 0.0, "volume": 0.0, "delta": -0.8094, "gamma": 0.0751, "vega": 0.0046, "theta": -0.0124, "rho": -0.0077, "theo": 7.4748, "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": 8.09999990463257}, {"option": "OPTX261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 387.0, "iv": 2.5957, "open_interest": 0.0, "volume": 0.0, "delta": 0.1658, "gamma": 0.0611, "vega": 0.0042, "theta": -0.0126, "rho": 0.0007, "theo": 0.2538, "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": 0.5}, {"option": "OPTX261218P00015000", "bid": 9.2, "bid_size": 81.0, "ask": 10.5, "ask_size": 46.0, "iv": 2.1046, "open_interest": 0.0, "volume": 0.0, "delta": -0.838, "gamma": 0.063, "vega": 0.0042, "theta": -0.012, "rho": -0.0086, "theo": 9.9356, "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": 10.4499998092651}, {"option": "OPTX270219C00002500", "bid": 2.1, "bid_size": 87.0, "ask": 3.4, "ask_size": 24.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0536, "vega": 0.0035, "theta": -0.0033, "rho": 0.0023, "theo": 2.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T10:21:44", "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "OPTX270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 382.0, "iv": 1.8193, "open_interest": 0.0, "volume": 0.0, "delta": -0.0839, "gamma": 0.0403, "vega": 0.0043, "theta": -0.0028, "rho": -0.0018, "theo": 0.2022, "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": "OPTX270219C00005000", "bid": 1.1, "bid_size": 17.0, "ask": 1.8, "ask_size": 131.0, "iv": 1.3417, "open_interest": 79.0, "volume": 0.0, "delta": 0.6291, "gamma": 0.1063, "vega": 0.01, "theta": -0.0064, "rho": 0.0043, "theo": 1.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-06T15:50:33", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "OPTX270219P00005000", "bid": 0.65, "bid_size": 166.0, "ask": 1.5, "ask_size": 165.0, "iv": 1.0744, "open_interest": 71.0, "volume": 0.0, "delta": -0.3393, "gamma": 0.0991, "vega": 0.0099, "theta": -0.006, "rho": -0.0086, "theo": 1.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-05T10:38:45", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "OPTX270219C00007500", "bid": 0.3, "bid_size": 184.0, "ask": 1.0, "ask_size": 153.0, "iv": 1.2195, "open_interest": 51.0, "volume": 13.0, "delta": 0.3832, "gamma": 0.1094, "vega": 0.0103, "theta": -0.0063, "rho": 0.0033, "theo": 0.6609, "change": 0.225, "open": 0.7, "high": 0.83, "low": 0.58, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T13:10:28", "percent_change": 52.9412, "prev_day_close": 0.425000011920929}, {"option": "OPTX270219P00007500", "bid": 2.3, "bid_size": 117.0, "ask": 3.5, "ask_size": 170.0, "iv": 1.0885, "open_interest": 19.0, "volume": 0.0, "delta": -0.5737, "gamma": 0.1058, "vega": 0.0102, "theta": -0.0057, "rho": -0.0167, "theo": 3.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.96, "last_trade_time": "2026-11-05T15:50:16", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "OPTX270219C00010000", "bid": 0.15, "bid_size": 45.0, "ask": 0.35, "ask_size": 5.0, "iv": 1.1105, "open_interest": 628.0, "volume": 15.0, "delta": 0.2219, "gamma": 0.0871, "vega": 0.0081, "theta": -0.0048, "rho": 0.0022, "theo": 0.32, "change": 0.1, "open": 0.36, "high": 0.36, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:54:41", "percent_change": 50.0, "prev_day_close": 0.200000002980232}, {"option": "OPTX270219P00010000", "bid": 4.4, "bid_size": 129.0, "ask": 5.7, "ask_size": 94.0, "iv": 1.0286, "open_interest": 17.0, "volume": 2.0, "delta": -0.7313, "gamma": 0.086, "vega": 0.0081, "theta": -0.004, "rho": -0.0238, "theo": 5.1768, "change": -1.08, "open": 5.07, "high": 5.07, "low": 5.07, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-11-09T10:11:16", "percent_change": -17.561, "prev_day_close": 6.15000009536743}, {"option": "OPTX270219C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 443.0, "iv": 1.6942, "open_interest": 635.0, "volume": 0.0, "delta": 0.1259, "gamma": 0.0617, "vega": 0.0057, "theta": -0.0032, "rho": 0.0013, "theo": 0.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-19T09:43:05", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "OPTX270219P00012500", "bid": 6.8, "bid_size": 93.0, "ask": 8.3, "ask_size": 62.0, "iv": 1.2801, "open_interest": 0.0, "volume": 0.0, "delta": -0.827, "gamma": 0.0628, "vega": 0.0057, "theta": -0.0022, "rho": -0.0291, "theo": 7.4876, "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": 8.5}, {"option": "OPTX270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 506.0, "iv": 1.9538, "open_interest": 19.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0411, "vega": 0.0037, "theta": -0.0021, "rho": 0.0008, "theo": 0.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.18, "last_trade_time": "2026-10-06T12:01:45", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "OPTX270219P00015000", "bid": 9.2, "bid_size": 81.0, "ask": 10.7, "ask_size": 46.0, "iv": 1.3088, "open_interest": 0.0, "volume": 0.0, "delta": -0.8838, "gamma": 0.0444, "vega": 0.0039, "theta": -0.0008, "rho": -0.0322, "theo": 9.8829, "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": 10.9500002861023}, {"option": "OPTX270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 509.0, "iv": 1.7325, "open_interest": 5.0, "volume": 0.0, "delta": 0.0402, "gamma": 0.0265, "vega": 0.0024, "theta": -0.0013, "rho": 0.0004, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T09:53:19", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "OPTX270219P00017500", "bid": 11.4, "bid_size": 83.0, "ask": 13.4, "ask_size": 47.0, "iv": 1.3721, "open_interest": 0.0, "volume": 0.0, "delta": -0.9181, "gamma": 0.0322, "vega": 0.0026, "theta": 0.0, "rho": -0.0334, "theo": 12.3202, "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": 13.1500000953674}, {"option": "OPTX270521C00002500", "bid": 2.3, "bid_size": 165.0, "ask": 3.6, "ask_size": 58.0, "iv": 1.1712, "open_interest": 11.0, "volume": 1.0, "delta": 0.8754, "gamma": 0.0418, "vega": 0.0066, "theta": -0.0027, "rho": 0.0048, "theo": 3.0823, "change": 0.675, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T09:30:31", "percent_change": 29.0323, "prev_day_close": 2.32499998807907}, {"option": "OPTX270521P00002500", "bid": 0.05, "bid_size": 1023.0, "ask": 0.8, "ask_size": 90.0, "iv": 1.3294, "open_interest": 0.0, "volume": 0.0, "delta": -0.1061, "gamma": 0.0338, "vega": 0.007, "theta": -0.0024, "rho": -0.0051, "theo": 0.4624, "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": 0.899999976158142}, {"option": "OPTX270521C00005000", "bid": 1.4, "bid_size": 72.0, "ask": 2.0, "ask_size": 138.0, "iv": 1.1721, "open_interest": 90.0, "volume": 11.0, "delta": 0.6517, "gamma": 0.0815, "vega": 0.0132, "theta": -0.004, "rho": 0.0073, "theo": 1.6861, "change": 0.49, "open": 1.78, "high": 1.89, "low": 1.78, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-11-09T14:12:51", "percent_change": 35.0, "prev_day_close": 1.39999997615814}, {"option": "OPTX270521P00005000", "bid": 1.05, "bid_size": 152.0, "ask": 1.95, "ask_size": 144.0, "iv": 1.1054, "open_interest": 73.0, "volume": 0.0, "delta": -0.308, "gamma": 0.076, "vega": 0.0131, "theta": -0.0038, "rho": -0.0154, "theo": 1.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-11-05T15:41:19", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "OPTX270521C00007500", "bid": 0.9, "bid_size": 24.0, "ask": 1.5, "ask_size": 170.0, "iv": 1.2722, "open_interest": 68.0, "volume": 557.0, "delta": 0.4646, "gamma": 0.0877, "vega": 0.0146, "theta": -0.0044, "rho": 0.0065, "theo": 1.0202, "change": 0.25, "open": 1.3, "high": 1.3, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:01:05", "percent_change": 33.3333, "prev_day_close": 0.75}, {"option": "OPTX270521P00007500", "bid": 2.8, "bid_size": 137.0, "ask": 4.0, "ask_size": 143.0, "iv": 1.1657, "open_interest": 42.0, "volume": 0.0, "delta": -0.487, "gamma": 0.0859, "vega": 0.0145, "theta": -0.004, "rho": -0.026, "theo": 3.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T15:49:01", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "OPTX270521C00010000", "bid": 0.3, "bid_size": 164.0, "ask": 0.85, "ask_size": 15.0, "iv": 1.0859, "open_interest": 409.0, "volume": 304.0, "delta": 0.3468, "gamma": 0.0792, "vega": 0.0137, "theta": -0.0042, "rho": 0.0053, "theo": 0.7004, "change": -0.175, "open": 0.75, "high": 0.75, "low": 0.53, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:18:10", "percent_change": -22.5806, "prev_day_close": 0.774999976158142}, {"option": "OPTX270521P00010000", "bid": 4.8, "bid_size": 108.0, "ask": 6.0, "ask_size": 95.0, "iv": 1.0936, "open_interest": 1.0, "volume": 0.0, "delta": -0.6045, "gamma": 0.0805, "vega": 0.0137, "theta": -0.0037, "rho": -0.0338, "theo": 5.5158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-10-07T09:30:10", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "OPTX270521C00012500", "bid": 0.05, "bid_size": 1184.0, "ask": 0.95, "ask_size": 196.0, "iv": 1.196, "open_interest": 853.0, "volume": 0.0, "delta": 0.2724, "gamma": 0.0692, "vega": 0.0124, "theta": -0.0039, "rho": 0.0044, "theo": 0.5238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T09:51:07", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "OPTX270521P00012500", "bid": 7.1, "bid_size": 155.0, "ask": 8.6, "ask_size": 87.0, "iv": 1.2538, "open_interest": 0.0, "volume": 0.0, "delta": -0.682, "gamma": 0.0731, "vega": 0.0125, "theta": -0.0032, "rho": -0.0397, "theo": 7.8018, "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": 8.65000009536743}, {"option": "OPTX270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 446.0, "iv": 1.4456, "open_interest": 2.0, "volume": 0.0, "delta": 0.2225, "gamma": 0.0604, "vega": 0.0111, "theta": -0.0036, "rho": 0.0036, "theo": 0.414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-10-05T12:38:09", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "OPTX270521P00015000", "bid": 9.4, "bid_size": 83.0, "ask": 10.9, "ask_size": 46.0, "iv": 1.2408, "open_interest": 0.0, "volume": 0.0, "delta": -0.7367, "gamma": 0.0667, "vega": 0.0112, "theta": -0.0028, "rho": -0.0432, "theo": 10.1589, "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": 11.25}, {"option": "OPTX270521C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 416.0, "iv": 1.4481, "open_interest": 1.0, "volume": 0.0, "delta": 0.187, "gamma": 0.0532, "vega": 0.01, "theta": -0.0033, "rho": 0.0031, "theo": 0.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-10-29T14:01:49", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "OPTX270521P00017500", "bid": 11.4, "bid_size": 81.0, "ask": 13.8, "ask_size": 46.0, "iv": 1.3212, "open_interest": 0.0, "volume": 0.0, "delta": -0.7779, "gamma": 0.0617, "vega": 0.01, "theta": -0.0024, "rho": -0.0449, "theo": 12.5563, "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": 13.5}], "symbol": "OPTX", "security_type": "stock", "exchange_id": 2, "current_price": 5.45, "price_change": 0.38, "price_change_percent": 7.8029, "bid": 5.36, "ask": 5.48, "bid_size": 1000, "ask_size": 100, "open": 5.0, "high": 5.64, "low": 4.9035, "close": 5.25, "prev_day_close": 4.87, "volume": 1238972, "iv30": 122.29, "iv30_change": 2.954, "iv30_change_percent": 2.4754, "seqno": 10405441402, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "OPTX"}