{"timestamp": "2026-10-23 00:15:06", "data": {"options": [{"option": "SEER261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3.0, "iv": 0.6852, "open_interest": 1531.0, "volume": 0.0, "delta": 0.2257, "gamma": 0.5985, "vega": 0.0017, "theta": -0.0026, "rho": 0.0003, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T10:01:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SEER261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 686.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7982, "gamma": 0.6291, "vega": 0.0016, "theta": -0.0025, "rho": -0.001, "theo": 0.5723, "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": 2.15000009536743}, {"option": "SEER261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2.0, "iv": 1.8543, "open_interest": 0.0, "volume": 0.0, "delta": 0.0706, "gamma": 0.1295, "vega": 0.0007, "theta": -0.0023, "rho": 0.0001, "theo": 0.0257, "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": "SEER261120P00005000", "bid": 0.55, "bid_size": 1.0, "ask": 5.3, "ask_size": 705.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9501, "gamma": 0.1339, "vega": 0.0006, "theta": -0.0012, "rho": -0.0012, "theo": 3.0437, "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": 3.07499998807907}, {"option": "SEER261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.7503, "open_interest": 0.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0757, "vega": 0.0005, "theta": -0.0021, "rho": 0.0001, "theo": 0.0195, "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": "SEER261120P00007500", "bid": 3.0, "bid_size": 45.0, "ask": 8.0, "ask_size": 709.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0989, "vega": 0.0002, "theta": 0.0, "rho": -0.0008, "theo": 5.5378, "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": 5.09999990463257}, {"option": "SEER261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 0.7914, "open_interest": 0.0, "volume": 0.0, "delta": 0.2147, "gamma": 0.6355, "vega": 0.0023, "theta": -0.0012, "rho": 0.0006, "theo": 0.0495, "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": 0.100000001490116}, {"option": "SEER261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 686.0, "iv": 4.4734, "open_interest": 0.0, "volume": 0.0, "delta": -0.8464, "gamma": 0.7355, "vega": 0.0018, "theta": -0.0012, "rho": -0.0014, "theo": 0.5516, "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": 1.64999997615814}, {"option": "SEER261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.3096, "open_interest": 0.0, "volume": 0.0, "delta": 0.0698, "gamma": 0.1306, "vega": 0.001, "theta": -0.0012, "rho": 0.0002, "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": "SEER261218P00005000", "bid": 0.5, "bid_size": 276.0, "ask": 5.3, "ask_size": 686.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.193, "vega": 0.0004, "theta": 0.0, "rho": -0.0012, "theo": 3.0354, "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": 3.5}, {"option": "SEER261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 262.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.0774, "vega": 0.0008, "theta": -0.0011, "rho": 0.0001, "theo": 0.0199, "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": 2.04999995231628}, {"option": "SEER261218P00007500", "bid": 3.0, "bid_size": 45.0, "ask": 8.0, "ask_size": 505.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0298, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 5.535, "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": 5.45000004768372}, {"option": "SEER270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.7413, "open_interest": 1109.0, "volume": 0.0, "delta": 0.3311, "gamma": 0.5084, "vega": 0.0034, "theta": -0.0015, "rho": 0.0013, "theo": 0.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-12T14:44:09", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "SEER270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 686.0, "iv": 4.0295, "open_interest": 10.0, "volume": 0.0, "delta": -0.6833, "gamma": 0.5282, "vega": 0.0034, "theta": -0.0014, "rho": -0.0032, "theo": 0.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-07-27T09:36:00", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SEER270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 272.0, "iv": 1.3746, "open_interest": 16.0, "volume": 0.0, "delta": 0.1334, "gamma": 0.1703, "vega": 0.002, "theta": -0.0015, "rho": 0.0005, "theo": 0.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-06T13:32:04", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SEER270115P00005000", "bid": 0.55, "bid_size": 1.0, "ask": 5.4, "ask_size": 686.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8896, "gamma": 0.1907, "vega": 0.0018, "theta": -0.0009, "rho": -0.0044, "theo": 3.0668, "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": 3.75}, {"option": "SEER270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 70.0, "iv": 1.6084, "open_interest": 100.0, "volume": 0.0, "delta": 0.0962, "gamma": 0.1104, "vega": 0.0016, "theta": -0.0015, "rho": 0.0003, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-30T09:31:08", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SEER270115P00007500", "bid": 3.0, "bid_size": 45.0, "ask": 8.0, "ask_size": 709.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9339, "gamma": 0.1315, "vega": 0.0011, "theta": -0.0003, "rho": -0.0043, "theo": 5.5498, "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": 5.5}, {"option": "SEER270416C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.2909, "gamma": 0.7038, "vega": 0.0048, "theta": -0.0005, "rho": 0.0024, "theo": 0.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-13T09:30:01", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "SEER270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 686.0, "iv": 3.8318, "open_interest": 0.0, "volume": 0.0, "delta": -0.9065, "gamma": 1.1437, "vega": 0.002, "theta": -0.0007, "rho": -0.0017, "theo": 0.5386, "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": 2.04999995231628}, {"option": "SEER270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 1.1694, "open_interest": 0.0, "volume": 0.0, "delta": 0.0646, "gamma": 0.1316, "vega": 0.0017, "theta": -0.0003, "rho": 0.0005, "theo": 0.0217, "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": 0.199999997392297}, {"option": "SEER270416P00005000", "bid": 0.8, "bid_size": 65.0, "ask": 5.5, "ask_size": 687.0, "iv": 1.303, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 3.035, "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": 3.15000000596046}, {"option": "SEER270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 35.0, "iv": 1.5125, "open_interest": 30.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.068, "vega": 0.0011, "theta": -0.0003, "rho": 0.0003, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-21T15:21:16", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SEER270416P00007500", "bid": 3.0, "bid_size": 44.0, "ask": 8.0, "ask_size": 709.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 5.535, "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": 5.5}], "symbol": "SEER", "security_type": "stock", "exchange_id": 2, "current_price": 1.97, "price_change": -0.06, "price_change_percent": -2.9557, "bid": 1.93, "ask": 2.2, "bid_size": 100, "ask_size": 100, "open": 2.03, "high": 2.035, "low": 1.955, "close": 1.97, "prev_day_close": 2.03, "volume": 106015, "iv30": 54.445, "iv30_change": -0.971, "iv30_change_percent": -1.7522, "seqno": 37150584314, "last_trade_time": "2026-10-22T15:59:59", "tick": "down"}, "symbol": "SEER"}