{"timestamp": "2026-10-23 03:16:25", "data": {"options": [{"option": "SCYX261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 265.0, "iv": 5.537, "open_interest": 0.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.1042, "vega": 0.0013, "theta": -0.0018, "rho": 0.002, "theo": 1.3614, "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": 2.45000004768372}, {"option": "SCYX261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.1927, "open_interest": 41.0, "volume": 0.0, "delta": -0.061, "gamma": 0.105, "vega": 0.0013, "theta": -0.0023, "rho": -0.0002, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T14:11:05", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SCYX261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 11.0, "iv": 0.8678, "open_interest": 7.0, "volume": 0.0, "delta": 0.2213, "gamma": 0.2729, "vega": 0.0032, "theta": -0.0055, "rho": 0.0006, "theo": 0.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-16T14:29:30", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SCYX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 135.0, "iv": 3.8468, "open_interest": 0.0, "volume": 0.0, "delta": -0.8007, "gamma": 0.2852, "vega": 0.003, "theta": -0.0053, "rho": -0.0021, "theo": 1.2952, "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": 1.27500000596046}, {"option": "SCYX261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 1.2968, "open_interest": 151.0, "volume": 0.0, "delta": 0.051, "gamma": 0.075, "vega": 0.0011, "theta": -0.0024, "rho": 0.0001, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T14:25:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SCYX261120P00007500", "bid": 1.2, "bid_size": 66.0, "ask": 6.0, "ask_size": 136.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0917, "vega": 0.0004, "theta": -0.0016, "rho": -0.0007, "theo": 3.7172, "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": "SCYX261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 300.0, "iv": 3.7294, "open_interest": 2.0, "volume": 0.0, "delta": 0.897, "gamma": 0.1157, "vega": 0.003, "theta": -0.0024, "rho": 0.0031, "theo": 1.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-07-28T09:40:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SCYX261218P00002500", "bid": 0.05, "bid_size": 1.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.4577, "open_interest": 1.0, "volume": 0.0, "delta": -0.1206, "gamma": 0.1169, "vega": 0.003, "theta": -0.003, "rho": -0.0008, "theo": 0.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-20T15:01:35", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "SCYX261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.823, "open_interest": 13.0, "volume": 0.0, "delta": 0.3716, "gamma": 0.2261, "vega": 0.0057, "theta": -0.0055, "rho": 0.0017, "theo": 0.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T10:13:45", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SCYX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.6562, "gamma": 0.2341, "vega": 0.0055, "theta": -0.0052, "rho": -0.0042, "theo": 1.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SCYX261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.6095, "open_interest": 0.0, "volume": 0.0, "delta": 0.1809, "gamma": 0.1269, "vega": 0.0039, "theta": -0.0047, "rho": 0.0008, "theo": 0.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-05-28T12:49:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SCYX261218P00007500", "bid": 1.1, "bid_size": 34.0, "ask": 6.0, "ask_size": 52.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8533, "gamma": 0.1366, "vega": 0.0034, "theta": -0.0036, "rho": -0.0049, "theo": 3.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-08-06T15:30:34", "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "SCYX261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.9868, "open_interest": 70.0, "volume": 0.0, "delta": 0.1153, "gamma": 0.0825, "vega": 0.0029, "theta": -0.0039, "rho": 0.0005, "theo": 0.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T11:18:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SCYX261218P00010000", "bid": 3.6, "bid_size": 33.0, "ask": 8.5, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9226, "gamma": 0.0907, "vega": 0.0022, "theta": -0.0019, "rho": -0.0046, "theo": 6.2463, "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": 6.04999995231628}, {"option": "SCYX270319C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.1569, "open_interest": 4.0, "volume": 0.0, "delta": 0.8759, "gamma": 0.0834, "vega": 0.0061, "theta": -0.0023, "rho": 0.0058, "theo": 1.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-09T12:31:06", "percent_change": 0.0, "prev_day_close": 1.05000000074506}, {"option": "SCYX270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.9862, "open_interest": 11.0, "volume": 0.0, "delta": -0.1687, "gamma": 0.085, "vega": 0.0062, "theta": -0.0026, "rho": -0.0037, "theo": 0.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-29T12:53:37", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SCYX270319C00005000", "bid": 0.5, "bid_size": 1.0, "ask": 4.9, "ask_size": 488.0, "iv": 3.3682, "open_interest": 2.0, "volume": 0.0, "delta": 0.5789, "gamma": 0.1343, "vega": 0.0099, "theta": -0.0041, "rho": 0.005, "theo": 0.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-20T10:04:08", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "SCYX270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.4747, "gamma": 0.1403, "vega": 0.0098, "theta": -0.0041, "rho": -0.0106, "theo": 1.9422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-05T13:34:21", "percent_change": 0.0, "prev_day_close": 1.05000000074506}, {"option": "SCYX270319C00007500", "bid": 0.05, "bid_size": 20.0, "ask": 1.4, "ask_size": 1.0, "iv": 1.4774, "open_interest": 46.0, "volume": 0.0, "delta": 0.4011, "gamma": 0.1222, "vega": 0.0096, "theta": -0.0042, "rho": 0.0037, "theo": 0.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-20T10:05:40", "percent_change": 0.0, "prev_day_close": 0.600000001490116}, {"option": "SCYX270319P00007500", "bid": 1.6, "bid_size": 35.0, "ask": 6.5, "ask_size": 137.0, "iv": 1.3083, "open_interest": 0.0, "volume": 0.0, "delta": -0.6622, "gamma": 0.1318, "vega": 0.0089, "theta": -0.004, "rho": -0.0145, "theo": 4.0781, "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": 4.05000001192093}, {"option": "SCYX270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 564.0, "iv": 3.6057, "open_interest": 3.0, "volume": 0.0, "delta": 0.2761, "gamma": 0.1046, "vega": 0.0082, "theta": -0.0036, "rho": 0.0027, "theo": 0.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-08-04T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SCYX270319P00010000", "bid": 3.9, "bid_size": 66.0, "ask": 8.5, "ask_size": 136.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8004, "gamma": 0.1194, "vega": 0.0068, "theta": -0.0032, "rho": -0.0148, "theo": 6.3629, "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": 6.25}, {"option": "SCYX270617C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5781, "open_interest": 0.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0999, "vega": 0.0062, "theta": -0.0006, "rho": 0.0121, "theo": 1.7596, "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": 2.50000004842877}, {"option": "SCYX270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 6.982, "open_interest": 0.0, "volume": 0.0, "delta": -0.1223, "gamma": 0.1052, "vega": 0.0063, "theta": -0.0009, "rho": -0.0034, "theo": 0.1495, "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": 2.45000004768372}, {"option": "SCYX270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.2665, "open_interest": 0.0, "volume": 0.0, "delta": 0.4078, "gamma": 0.288, "vega": 0.0125, "theta": -0.0012, "rho": 0.008, "theo": 0.3264, "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": 2.45000004768372}, {"option": "SCYX270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4638, "open_interest": 0.0, "volume": 0.0, "delta": -0.783, "gamma": 0.4179, "vega": 0.0084, "theta": -0.0015, "rho": -0.0085, "theo": 1.2663, "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": 2.50000004842877}, {"option": "SCYX270617C00007500", "bid": 0.05, "bid_size": 10.0, "ask": 4.9, "ask_size": 624.0, "iv": 2.5948, "open_interest": 0.0, "volume": 0.0, "delta": 0.2324, "gamma": 0.1492, "vega": 0.0096, "theta": -0.0013, "rho": 0.0043, "theo": 0.2136, "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": 1.04999997653067}, {"option": "SCYX270617P00007500", "bid": 1.7, "bid_size": 66.0, "ask": 6.5, "ask_size": 136.0, "iv": 1.1401, "open_interest": 0.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.203, "vega": 0.0022, "theta": -0.0014, "rho": -0.004, "theo": 3.7157, "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": 3.90000009536743}, {"option": "SCYX1261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 2.6936, "open_interest": 423.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0085, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T12:02:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SCYX1261218P00002500", "bid": 0.1, "bid_size": 819.0, "ask": 4.1, "ask_size": 746.0, "iv": 3.9446, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 2.0173, "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": 1.95000004768372}, {"option": "SCYX1261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 1586.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0031, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-06-15T10:12:03", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SCYX1261218P00005000", "bid": 2.45, "bid_size": 328.0, "ask": 6.6, "ask_size": 746.0, "iv": 3.3168, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 4.5173, "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": 4.5}, {"option": "SCYX1261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 1586.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "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": 0.125}, {"option": "SCYX1261218P00007500", "bid": 4.9, "bid_size": 328.0, "ask": 9.1, "ask_size": 746.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 7.0173, "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": 7.05000019073486}], "symbol": "SCYX", "security_type": "stock", "exchange_id": 2, "current_price": 3.81, "price_change": 0.02, "price_change_percent": 0.5277, "bid": 3.75, "ask": 3.9, "bid_size": 2900, "ask_size": 100, "open": 3.75, "high": 3.91, "low": 3.75, "close": 3.81, "prev_day_close": 3.79, "volume": 39077, "iv30": 86.242, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150507354, "last_trade_time": "2026-10-22T15:59:50", "tick": "down"}, "symbol": "SCYX"}