{"timestamp": "2026-10-23 13:17:23", "data": {"options": [{"option": "RCKT261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 517.0, "iv": 2.0791, "open_interest": 347.0, "volume": 0.0, "delta": 0.4427, "gamma": 0.6882, "vega": 0.0026, "theta": -0.0039, "rho": 0.0008, "theo": 0.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T11:49:55", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RCKT261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 88.0, "iv": 1.9029, "open_interest": 54.0, "volume": 3.0, "delta": -0.5715, "gamma": 0.702, "vega": 0.0026, "theta": -0.0039, "rho": -0.0011, "theo": 0.3354, "change": 0.475, "open": 0.5, "high": 0.85, "low": 0.39, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-22T15:42:46", "percent_change": 126.667, "prev_day_close": 0.600000008940697}, {"option": "RCKT261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 35.0, "iv": 1.5655, "open_interest": 141.0, "volume": 0.0, "delta": 0.1001, "gamma": 0.153, "vega": 0.0011, "theta": -0.0033, "rho": 0.0002, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T15:56:21", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RCKT261120P00005000", "bid": 2.2, "bid_size": 66.0, "ask": 3.4, "ask_size": 37.0, "iv": 2.331, "open_interest": 0.0, "volume": 0.0, "delta": -0.9176, "gamma": 0.1599, "vega": 0.001, "theta": -0.0025, "rho": -0.0016, "theo": 2.718, "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": 2.80000007152557}, {"option": "RCKT261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 269.0, "iv": 4.0843, "open_interest": 0.0, "volume": 0.0, "delta": 0.0604, "gamma": 0.0826, "vega": 0.0008, "theta": -0.0028, "rho": 0.0001, "theo": 0.0288, "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": "RCKT261120P00007500", "bid": 4.7, "bid_size": 66.0, "ask": 5.9, "ask_size": 36.0, "iv": 3.0531, "open_interest": 0.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.0912, "vega": 0.0006, "theta": -0.0009, "rho": -0.0016, "theo": 5.2041, "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": 5.29999995231628}, {"option": "RCKT261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 1.1684, "open_interest": 0.0, "volume": 0.0, "delta": 0.3757, "gamma": 1.1774, "vega": 0.0035, "theta": -0.0011, "rho": 0.0013, "theo": 0.0773, "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": "RCKT261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 37.0, "iv": 1.1183, "open_interest": 0.0, "volume": 0.0, "delta": -0.6964, "gamma": 1.3977, "vega": 0.0031, "theta": -0.0012, "rho": -0.0015, "theo": 0.2282, "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": "RCKT261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 1.1015, "open_interest": 30.0, "volume": 0.0, "delta": 0.0507, "gamma": 0.1113, "vega": 0.001, "theta": -0.0008, "rho": 0.0002, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T10:47:42", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RCKT261218P00005000", "bid": 2.2, "bid_size": 66.0, "ask": 3.4, "ask_size": 36.0, "iv": 1.7408, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 2.695, "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": 2.80000007152557}, {"option": "RCKT261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 295.0, "iv": 2.9632, "open_interest": 0.0, "volume": 0.0, "delta": 0.0289, "gamma": 0.0534, "vega": 0.0006, "theta": -0.0007, "rho": 0.0001, "theo": 0.0109, "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": "RCKT261218P00007500", "bid": 4.7, "bid_size": 66.0, "ask": 5.9, "ask_size": 36.0, "iv": 2.2772, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 5.195, "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": 5.29999995231628}, {"option": "RCKT270115C00002500", "bid": 0.15, "bid_size": 24.0, "ask": 0.4, "ask_size": 31.0, "iv": 0.7668, "open_interest": 362.0, "volume": 0.0, "delta": 0.5236, "gamma": 0.403, "vega": 0.0044, "theta": -0.0022, "rho": 0.0021, "theo": 0.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-21T14:17:32", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "RCKT270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.8396, "open_interest": 2.0, "volume": 0.0, "delta": -0.4826, "gamma": 0.4101, "vega": 0.0044, "theta": -0.0022, "rho": -0.0031, "theo": 0.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-28T13:49:27", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RCKT270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.0576, "open_interest": 2084.0, "volume": 0.0, "delta": 0.1699, "gamma": 0.181, "vega": 0.0028, "theta": -0.002, "rho": 0.0007, "theo": 0.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T10:19:17", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RCKT270115P00005000", "bid": 2.2, "bid_size": 66.0, "ask": 3.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.8474, "gamma": 0.1953, "vega": 0.0026, "theta": -0.0014, "rho": -0.0054, "theo": 2.7559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-10-06T14:54:24", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "RCKT270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 7.0, "iv": 1.8363, "open_interest": 124.0, "volume": 0.0, "delta": 0.0974, "gamma": 0.105, "vega": 0.0019, "theta": -0.0016, "rho": 0.0004, "theo": 0.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-09-03T09:30:21", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RCKT270115P00007500", "bid": 3.0, "bid_size": 66.0, "ask": 7.5, "ask_size": 636.0, "iv": 1.6527, "open_interest": 11.0, "volume": 0.0, "delta": -0.9291, "gamma": 0.1236, "vega": 0.0014, "theta": -0.0005, "rho": -0.0047, "theo": 5.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-07-15T15:59:49", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "RCKT270416C00002500", "bid": 0.35, "bid_size": 9.0, "ask": 1.2, "ask_size": 55.0, "iv": 1.2661, "open_interest": 313.0, "volume": 0.0, "delta": 0.6017, "gamma": 0.3174, "vega": 0.0064, "theta": -0.0014, "rho": 0.0044, "theo": 0.4776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-14T15:49:42", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "RCKT270416P00002500", "bid": 0.15, "bid_size": 8.0, "ask": 1.0, "ask_size": 8.0, "iv": 0.7903, "open_interest": 116.0, "volume": 0.0, "delta": -0.4403, "gamma": 0.3345, "vega": 0.0063, "theta": -0.0014, "rho": -0.0056, "theo": 0.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-10-14T09:47:46", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "RCKT270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 390.0, "iv": 1.1436, "open_interest": 599.0, "volume": 0.0, "delta": 0.2301, "gamma": 0.2008, "vega": 0.0049, "theta": -0.0013, "rho": 0.0018, "theo": 0.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T15:56:46", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "RCKT270416P00005000", "bid": 2.05, "bid_size": 109.0, "ask": 3.6, "ask_size": 30.0, "iv": 1.1211, "open_interest": 85.0, "volume": 0.0, "delta": -0.8449, "gamma": 0.2422, "vega": 0.0037, "theta": -0.0012, "rho": -0.0077, "theo": 2.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-09T09:32:30", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "RCKT270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.967, "open_interest": 67.0, "volume": 0.0, "delta": 0.135, "gamma": 0.1256, "vega": 0.0035, "theta": -0.001, "rho": 0.0011, "theo": 0.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T15:58:21", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RCKT270416P00007500", "bid": 4.5, "bid_size": 66.0, "ask": 5.9, "ask_size": 25.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9627, "gamma": 0.1722, "vega": 0.0012, "theta": -0.0006, "rho": -0.0038, "theo": 5.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.22, "last_trade_time": "2026-09-17T10:04:24", "percent_change": 0.0, "prev_day_close": 5.20000004768372}], "symbol": "RCKT", "security_type": "stock", "exchange_id": 2, "current_price": 2.28, "price_change": -0.0024, "price_change_percent": -0.1039, "bid": 2.28, "ask": 2.31, "bid_size": 1000, "ask_size": 200, "open": 2.2, "high": 2.34, "low": 2.18, "close": 2.31, "prev_day_close": 2.31, "volume": 2163543, "iv30": 78.962, "iv30_change": -1.754, "iv30_change_percent": -2.1731, "seqno": 38317198675, "last_trade_time": "2026-10-22T15:59:59", "tick": "down"}, "symbol": "RCKT"}