{"timestamp": "2026-10-23 04:24:29", "data": {"options": [{"option": "RANI261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 3.273, "open_interest": 108.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T09:33:10", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "RANI261120P00002500", "bid": 1.4, "bid_size": 75.0, "ask": 2.35, "ask_size": 135.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.914, "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": 1.84999996423721}, {"option": "RANI261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1034.0, "iv": 0.0, "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": "RANI261120P00005000", "bid": 3.9, "bid_size": 28.0, "ask": 4.9, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.414, "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": 4.40000009536743}, {"option": "RANI261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1074.0, "iv": 0.0, "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": "RANI261120P00007500", "bid": 6.4, "bid_size": 1.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.914, "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": 6.90000009536743}, {"option": "RANI261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "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": 0.5}, {"option": "RANI261218P00002500", "bid": 1.35, "bid_size": 1.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.916, "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": 1.84999996423721}, {"option": "RANI261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "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": 0.5}, {"option": "RANI261218P00005000", "bid": 3.9, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.414, "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": 4.30000007152557}, {"option": "RANI261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "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": 0.5}, {"option": "RANI261218P00007500", "bid": 6.4, "bid_size": 1.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.914, "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": 6.80000019073486}, {"option": "RANI270115C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 669.0, "iv": 5.5799, "open_interest": 274.0, "volume": 0.0, "delta": 0.7485, "gamma": 0.8428, "vega": 0.001, "theta": -0.0007, "rho": 0.0006, "theo": 0.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-14T13:12:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RANI270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 1.1443, "open_interest": 41.0, "volume": 0.0, "delta": -0.2763, "gamma": 0.8549, "vega": 0.001, "theta": -0.0008, "rho": -0.0005, "theo": 0.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T14:27:57", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RANI270115C00001000", "bid": 0.05, "bid_size": 38.0, "ask": 0.55, "ask_size": 732.0, "iv": 3.529, "open_interest": 1118.0, "volume": 0.0, "delta": 0.4167, "gamma": 0.8527, "vega": 0.0011, "theta": -0.001, "rho": 0.0004, "theo": 0.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T12:44:59", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "RANI270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1442.0, "iv": 1.7404, "open_interest": 277.0, "volume": 0.0, "delta": -0.6144, "gamma": 0.8801, "vega": 0.0011, "theta": -0.001, "rho": -0.0013, "theo": 0.4887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-09T13:16:41", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "RANI270115C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1232.0, "iv": 6.713, "open_interest": 82.0, "volume": 0.0, "delta": 0.2892, "gamma": 0.6623, "vega": 0.001, "theta": -0.001, "rho": 0.0003, "theo": 0.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T12:53:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RANI270115P00001500", "bid": 0.4, "bid_size": 75.0, "ask": 1.4, "ask_size": 143.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7468, "gamma": 0.6995, "vega": 0.0009, "theta": -0.0008, "rho": -0.0017, "theo": 0.9571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-27T14:42:05", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "RANI270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 278.0, "iv": 6.9689, "open_interest": 6.0, "volume": 0.0, "delta": 0.2221, "gamma": 0.5378, "vega": 0.0008, "theta": -0.001, "rho": 0.0002, "theo": 0.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-31T09:40:11", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RANI270115P00002000", "bid": 0.9, "bid_size": 41.0, "ask": 1.9, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8186, "gamma": 0.5867, "vega": 0.0007, "theta": -0.0007, "rho": -0.0019, "theo": 1.4412, "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": "RANI270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 2.2136, "open_interest": 244.0, "volume": 0.0, "delta": 0.18, "gamma": 0.4522, "vega": 0.0007, "theta": -0.0009, "rho": 0.0002, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T10:09:58", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RANI270115P00002500", "bid": 1.4, "bid_size": 75.0, "ask": 2.4, "ask_size": 135.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8656, "gamma": 0.5132, "vega": 0.0006, "theta": -0.0005, "rho": -0.0019, "theo": 1.9317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-05-28T15:18:56", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "RANI270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1164.0, "iv": 7.7098, "open_interest": 5.0, "volume": 0.0, "delta": 0.0896, "gamma": 0.2485, "vega": 0.0004, "theta": -0.0006, "rho": 0.0001, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-27T14:22:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RANI270115P00005000", "bid": 3.9, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.3286, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.416, "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": 4.40000009536743}, {"option": "RANI270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1230.0, "iv": 8.0094, "open_interest": 0.0, "volume": 0.0, "delta": 0.0572, "gamma": 0.1674, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0107, "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": "RANI270115P00007500", "bid": 6.4, "bid_size": 1.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 6.916, "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": 6.90000009536743}, {"option": "RANI270416C00002500", "bid": 0.05, "bid_size": 96.0, "ask": 0.3, "ask_size": 186.0, "iv": 2.6146, "open_interest": 951.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-22T14:55:49", "percent_change": 6.66667, "prev_day_close": 0.0750000011175871}, {"option": "RANI270416P00002500", "bid": 1.4, "bid_size": 80.0, "ask": 2.4, "ask_size": 163.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8746, "gamma": 0.0559, "vega": 0.0, "theta": 0.0, "rho": -0.0115, "theo": 1.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-08T14:15:23", "percent_change": 0.0, "prev_day_close": 1.82499992847443}, {"option": "RANI270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1341.0, "iv": 6.4763, "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": "RANI270416P00005000", "bid": 3.9, "bid_size": 80.0, "ask": 4.9, "ask_size": 135.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.416, "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": 4.30000007152557}, {"option": "RANI270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1225.0, "iv": 6.6829, "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": "RANI270416P00007500", "bid": 6.4, "bid_size": 45.0, "ask": 7.4, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.916, "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": 6.80000019073486}], "symbol": "RANI", "security_type": "stock", "exchange_id": 2, "current_price": 0.58, "price_change": -0.0224, "price_change_percent": -3.7966, "bid": 0.58, "ask": 0.62, "bid_size": 200, "ask_size": 2100, "open": 0.62, "high": 0.6285, "low": 0.5737, "close": 0.5876, "prev_day_close": 0.59, "volume": 773552, "iv30": 19.963, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150855913, "last_trade_time": "2026-10-22T15:59:51", "tick": "up"}, "symbol": "RANI"}