{"timestamp": "2026-10-23 02:32:02", "data": {"options": [{"option": "PETS261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.867, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": "PETS261120P00002500", "bid": 0.95, "bid_size": 90.0, "ask": 1.9, "ask_size": 20.0, "iv": 2.3503, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0022, "theo": 1.3648, "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": 1.42499998211861}, {"option": "PETS261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 2.9048, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-29T13:33:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PETS261120P00005000", "bid": 3.3, "bid_size": 86.0, "ask": 4.8, "ask_size": 182.0, "iv": 4.8229, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0044, "theo": 3.8549, "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": 3.85000002384186}, {"option": "PETS261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 338.0, "iv": 6.9239, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": "PETS261120P00007500", "bid": 5.8, "bid_size": 88.0, "ask": 7.0, "ask_size": 12.0, "iv": 3.9188, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": -0.0065, "theo": 6.3451, "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": 6.45000004768372}, {"option": "PETS261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 49.0, "iv": 1.4993, "open_interest": 1461.0, "volume": 0.0, "delta": 0.1419, "gamma": 0.3543, "vega": 0.001, "theta": -0.0012, "rho": 0.0002, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-07T14:15:51", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PETS261218P00002500", "bid": 0.95, "bid_size": 92.0, "ask": 1.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8958, "gamma": 0.388, "vega": 0.0008, "theta": -0.0008, "rho": -0.0013, "theo": 1.3492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-16T09:30:00", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "PETS261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 2.0036, "open_interest": 1324.0, "volume": 0.0, "delta": 0.0818, "gamma": 0.1624, "vega": 0.0007, "theta": -0.0012, "rho": 0.0001, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-18T15:19:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PETS261218P00005000", "bid": 3.4, "bid_size": 93.0, "ask": 4.4, "ask_size": 19.0, "iv": 2.7188, "open_interest": 0.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.2044, "vega": 0.0004, "theta": 0.0, "rho": -0.0014, "theo": 3.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-04-23T10:46:59", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "PETS261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 406.0, "iv": 4.5218, "open_interest": 0.0, "volume": 0.0, "delta": 0.0653, "gamma": 0.117, "vega": 0.0006, "theta": -0.0012, "rho": 0.0001, "theo": 0.0213, "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": 0.324999988079071}, {"option": "PETS261218P00007500", "bid": 5.8, "bid_size": 87.0, "ask": 7.0, "ask_size": 186.0, "iv": 3.2044, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.1773, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.335, "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": 6.45000004768372}, {"option": "PETS270319C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 99.0, "iv": 0.7587, "open_interest": 626.0, "volume": 32.0, "delta": 0.2204, "gamma": 0.4022, "vega": 0.0022, "theta": -0.0007, "rho": 0.0008, "theo": 0.069, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T10:01:42", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "PETS270319P00002500", "bid": 0.8, "bid_size": 18.0, "ask": 1.9, "ask_size": 42.0, "iv": 0.9619, "open_interest": 11.0, "volume": 0.0, "delta": -0.8555, "gamma": 0.4777, "vega": 0.0016, "theta": -0.0007, "rho": -0.0031, "theo": 1.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-10-15T11:00:46", "percent_change": 0.0, "prev_day_close": 1.67500004172325}, {"option": "PETS270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 358.0, "iv": 2.6464, "open_interest": 20.0, "volume": 0.0, "delta": 0.1167, "gamma": 0.1966, "vega": 0.0014, "theta": -0.0006, "rho": 0.0004, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-07T15:32:06", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PETS270319P00005000", "bid": 3.3, "bid_size": 75.0, "ask": 4.5, "ask_size": 192.0, "iv": 1.8296, "open_interest": 0.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.2302, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 3.835, "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": 3.80000007152557}, {"option": "PETS270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 30.0, "iv": 1.8107, "open_interest": 0.0, "volume": 0.0, "delta": 0.086, "gamma": 0.1385, "vega": 0.0012, "theta": -0.0006, "rho": 0.0003, "theo": 0.0302, "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": "PETS270319P00007500", "bid": 5.7, "bid_size": 75.0, "ask": 7.0, "ask_size": 185.0, "iv": 1.8641, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 6.335, "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": 6.39999985694885}, {"option": "PETS270617C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.6916, "open_interest": 50.0, "volume": 0.0, "delta": 0.2385, "gamma": 0.4249, "vega": 0.003, "theta": -0.0005, "rho": 0.0013, "theo": 0.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-20T12:00:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PETS270617P00002500", "bid": 0.65, "bid_size": 17.0, "ask": 1.9, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8986, "gamma": 0.576, "vega": 0.0016, "theta": -0.0005, "rho": -0.003, "theo": 1.3424, "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": 1.35000002384186}, {"option": "PETS270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 369.0, "iv": 2.051, "open_interest": 0.0, "volume": 0.0, "delta": 0.1593, "gamma": 0.2281, "vega": 0.0023, "theta": -0.0005, "rho": 0.0008, "theo": 0.06, "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": "PETS270617P00005000", "bid": 3.2, "bid_size": 75.0, "ask": 4.6, "ask_size": 207.0, "iv": 1.5376, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.1603, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 3.835, "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": 3.80000007152557}, {"option": "PETS270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 366.0, "iv": 2.2826, "open_interest": 0.0, "volume": 0.0, "delta": 0.135, "gamma": 0.1755, "vega": 0.002, "theta": -0.0006, "rho": 0.0006, "theo": 0.0543, "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": "PETS270617P00007500", "bid": 5.7, "bid_size": 75.0, "ask": 7.0, "ask_size": 186.0, "iv": 1.5956, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 6.335, "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": 6.34999990463257}], "symbol": "PETS", "security_type": "stock", "exchange_id": 2, "current_price": 1.18, "price_change": -0.01, "price_change_percent": -0.8403, "bid": 1.16, "ask": 1.21, "bid_size": 100, "ask_size": 100, "open": 1.19, "high": 1.2, "low": 1.17, "close": 1.18, "prev_day_close": 1.19, "volume": 19694, "iv30": 22.786, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150572371, "last_trade_time": "2026-10-22T15:59:11", "tick": "up"}, "symbol": "PETS"}