{"timestamp": "2026-11-11 00:30:07", "data": {"options": [{"option": "SACH261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 190.0, "iv": 4.3271, "open_interest": 2.0, "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": 0.11, "last_trade_time": "2026-09-21T13:50:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SACH261120P00002500", "bid": 1.1, "bid_size": 157.0, "ask": 2.65, "ask_size": 919.0, "iv": 8.1798, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 1.685, "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": 1.67499995231628}, {"option": "SACH261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 933.0, "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": 0.224999994039536}, {"option": "SACH261120P00005000", "bid": 3.6, "bid_size": 157.0, "ask": 5.2, "ask_size": 920.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 4.185, "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": 4.20000004768372}, {"option": "SACH261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "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": 0.0750000029802322}, {"option": "SACH261120P00007500", "bid": 6.2, "bid_size": 157.0, "ask": 7.7, "ask_size": 921.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 6.685, "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": 6.79999995231628}, {"option": "SACH261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 200.0, "iv": 2.2216, "open_interest": 451.0, "volume": 0.0, "delta": 0.1265, "gamma": 0.3506, "vega": 0.0005, "theta": -0.0016, "rho": 0.0001, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-18T12:27:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SACH261218P00002500", "bid": 0.95, "bid_size": 156.0, "ask": 2.4, "ask_size": 320.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8883, "gamma": 0.3616, "vega": 0.0005, "theta": -0.0014, "rho": -0.0017, "theo": 1.7022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-09-18T13:49:12", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "SACH261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 3.091, "open_interest": 1.0, "volume": 0.0, "delta": 0.0949, "gamma": 0.2092, "vega": 0.0004, "theta": -0.0017, "rho": 0.0001, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-05-20T09:52:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SACH261218P00005000", "bid": 3.4, "bid_size": 157.0, "ask": 4.8, "ask_size": 322.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9291, "gamma": 0.2381, "vega": 0.0003, "theta": -0.0015, "rho": -0.0014, "theo": 4.1946, "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": 4.10000014305115}, {"option": "SACH261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 3.5512, "open_interest": 1.0, "volume": 0.0, "delta": 0.0848, "gamma": 0.1681, "vega": 0.0004, "theta": -0.0018, "rho": 0.0, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-05-20T09:51:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SACH261218P00007500", "bid": 5.9, "bid_size": 157.0, "ask": 7.4, "ask_size": 322.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.2105, "vega": 0.0003, "theta": -0.0015, "rho": -0.0018, "theo": 6.6913, "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": 6.65000009536743}, {"option": "SACH270319C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 1.1828, "open_interest": 282.0, "volume": 0.0, "delta": 0.0957, "gamma": 0.3265, "vega": 0.0008, "theta": -0.0003, "rho": 0.0002, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-07T15:55:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SACH270319P00002500", "bid": 0.8, "bid_size": 164.0, "ask": 2.55, "ask_size": 1038.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.2747, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 1.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-08-25T10:30:25", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "SACH270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 1.9056, "open_interest": 1.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.1666, "vega": 0.0006, "theta": -0.0003, "rho": 0.0001, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SACH270319P00005000", "bid": 3.3, "bid_size": 164.0, "ask": 5.1, "ask_size": 1063.0, "iv": 1.9794, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 4.185, "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": 4.20000004768372}, {"option": "SACH270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2843.0, "iv": 5.2311, "open_interest": 0.0, "volume": 0.0, "delta": 0.0472, "gamma": 0.1231, "vega": 0.0005, "theta": -0.0003, "rho": 0.0001, "theo": 0.0106, "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": "SACH270319P00007500", "bid": 5.9, "bid_size": 164.0, "ask": 7.4, "ask_size": 324.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 6.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-08-11T10:00:08", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SACH270617C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 3144.0, "iv": 4.6324, "open_interest": 0.0, "volume": 0.0, "delta": 0.146, "gamma": 0.397, "vega": 0.0014, "theta": -0.0003, "rho": 0.0005, "theo": 0.0313, "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": 0.0500000007450581}, {"option": "SACH270617P00002500", "bid": 0.6, "bid_size": 164.0, "ask": 2.75, "ask_size": 1061.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.5239, "vega": 0.0004, "theta": -0.0001, "rho": -0.0013, "theo": 1.6856, "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": 1.67499995231628}, {"option": "SACH270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 24.0, "iv": 1.2672, "open_interest": 0.0, "volume": 0.0, "delta": 0.1018, "gamma": 0.2294, "vega": 0.0011, "theta": -0.0003, "rho": 0.0003, "theo": 0.025, "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": "SACH270617P00005000", "bid": 3.1, "bid_size": 164.0, "ask": 5.3, "ask_size": 1063.0, "iv": 1.63, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 4.185, "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": 4.20000004768372}, {"option": "SACH270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 2574.0, "iv": 5.1704, "open_interest": 0.0, "volume": 0.0, "delta": 0.0866, "gamma": 0.1791, "vega": 0.001, "theta": -0.0003, "rho": 0.0003, "theo": 0.0225, "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": "SACH270617P00007500", "bid": 5.6, "bid_size": 129.0, "ask": 7.8, "ask_size": 851.0, "iv": 1.9352, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 6.685, "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": 6.65000009536743}], "symbol": "SACH", "security_type": "stock", "exchange_id": 3, "current_price": 0.815, "price_change": -0.005, "price_change_percent": -0.6098, "bid": 0.8115, "ask": 0.8369, "bid_size": 100, "ask_size": 100, "open": 0.82, "high": 0.835, "low": 0.8133, "close": 0.815, "prev_day_close": 0.82, "volume": 124001, "iv30": 58.402, "iv30_change": 2.677, "iv30_change_percent": 4.8039, "seqno": 21100891606, "last_trade_time": "2026-11-10T15:59:39", "tick": "up"}, "symbol": "SACH"}