{"timestamp": "2026-11-11 00:52:08", "data": {"options": [{"option": "SIEB261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 71.0, "iv": 1.8137, "open_interest": 72.0, "volume": 0.0, "delta": 0.1962, "gamma": 0.4956, "vega": 0.0008, "theta": -0.0076, "rho": 0.0001, "theo": 0.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-16T12:59:55", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SIEB261120P00002500", "bid": 0.05, "bid_size": 881.0, "ask": 1.55, "ask_size": 169.0, "iv": 2.667, "open_interest": 0.0, "volume": 0.0, "delta": -0.8106, "gamma": 0.4994, "vega": 0.0008, "theta": -0.0076, "rho": -0.0004, "theo": 0.7199, "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": 0.900000005960464}, {"option": "SIEB261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 3.9244, "open_interest": 60.0, "volume": 0.0, "delta": 0.0824, "gamma": 0.1396, "vega": 0.0004, "theta": -0.0077, "rho": 0.0, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T15:42:49", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SIEB261120P00005000", "bid": 2.55, "bid_size": 157.0, "ask": 4.1, "ask_size": 274.0, "iv": 5.3287, "open_interest": 0.0, "volume": 0.0, "delta": -0.9236, "gamma": 0.1421, "vega": 0.0004, "theta": -0.0074, "rho": -0.0007, "theo": 3.199, "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": 3.34999990463257}, {"option": "SIEB261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 4.9585, "open_interest": 10.0, "volume": 0.0, "delta": 0.0619, "gamma": 0.09, "vega": 0.0004, "theta": -0.0075, "rho": 0.0, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-18T14:51:28", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SIEB261120P00007500", "bid": 5.1, "bid_size": 157.0, "ask": 6.6, "ask_size": 274.0, "iv": 6.7749, "open_interest": 0.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.0925, "vega": 0.0003, "theta": -0.007, "rho": -0.0009, "theo": 5.6935, "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": 5.59999990463257}, {"option": "SIEB261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 811.0, "iv": 2.6141, "open_interest": 10.0, "volume": 0.0, "delta": 0.3224, "gamma": 0.4509, "vega": 0.0021, "theta": -0.0038, "rho": 0.0005, "theo": 0.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T09:30:18", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SIEB261218P00002500", "bid": 0.05, "bid_size": 881.0, "ask": 1.3, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.692, "gamma": 0.4599, "vega": 0.0021, "theta": -0.0038, "rho": -0.0015, "theo": 0.7859, "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": 0.825000017881394}, {"option": "SIEB261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 795.0, "iv": 4.0512, "open_interest": 0.0, "volume": 0.0, "delta": 0.1778, "gamma": 0.1876, "vega": 0.0015, "theta": -0.0046, "rho": 0.0002, "theo": 0.0945, "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": 0.449999988079071}, {"option": "SIEB261218P00005000", "bid": 2.6, "bid_size": 157.0, "ask": 3.7, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8376, "gamma": 0.1939, "vega": 0.0014, "theta": -0.0045, "rho": -0.0025, "theo": 3.2443, "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": 3.25}, {"option": "SIEB261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 801.0, "iv": 4.6868, "open_interest": 0.0, "volume": 0.0, "delta": 0.1457, "gamma": 0.1355, "vega": 0.0013, "theta": -0.0049, "rho": 0.0002, "theo": 0.085, "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": 0.449999988079071}, {"option": "SIEB261218P00007500", "bid": 5.1, "bid_size": 157.0, "ask": 6.3, "ask_size": 97.0, "iv": 2.5325, "open_interest": 0.0, "volume": 0.0, "delta": -0.8712, "gamma": 0.1424, "vega": 0.0012, "theta": -0.0046, "rho": -0.0032, "theo": 5.7312, "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": 5.59999990463257}, {"option": "SIEB270219C00002500", "bid": 0.05, "bid_size": 4.0, "ask": 1.0, "ask_size": 827.0, "iv": 1.9225, "open_interest": 67.0, "volume": 0.0, "delta": 0.2527, "gamma": 0.4606, "vega": 0.0031, "theta": -0.0011, "rho": 0.001, "theo": 0.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-09T09:30:46", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "SIEB270219P00002500", "bid": 0.05, "bid_size": 881.0, "ask": 1.5, "ask_size": 97.0, "iv": 0.7521, "open_interest": 0.0, "volume": 0.0, "delta": -0.734, "gamma": 0.4672, "vega": 0.0031, "theta": -0.001, "rho": -0.0045, "theo": 0.7635, "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": 0.799999976530671}, {"option": "SIEB270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 1.0867, "open_interest": 151.0, "volume": 0.0, "delta": 0.0724, "gamma": 0.1286, "vega": 0.0013, "theta": -0.0007, "rho": 0.0003, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T14:19:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SIEB270219P00005000", "bid": 2.4, "bid_size": 157.0, "ask": 3.9, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9301, "gamma": 0.1531, "vega": 0.0012, "theta": -0.0004, "rho": -0.0048, "theo": 3.191, "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": 3.22500002384186}, {"option": "SIEB270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 1.576, "open_interest": 0.0, "volume": 0.0, "delta": 0.0421, "gamma": 0.0707, "vega": 0.0008, "theta": -0.0005, "rho": 0.0002, "theo": 0.0163, "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": "SIEB270219P00007500", "bid": 4.9, "bid_size": 122.0, "ask": 6.3, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.1138, "vega": 0.0005, "theta": 0.0, "rho": -0.0029, "theo": 5.6772, "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": 5.65000009536743}, {"option": "SIEB270521C00002500", "bid": 0.05, "bid_size": 13.0, "ask": 1.55, "ask_size": 611.0, "iv": 1.7896, "open_interest": 2.0, "volume": 0.0, "delta": 0.5403, "gamma": 0.3063, "vega": 0.0055, "theta": -0.0014, "rho": 0.0031, "theo": 0.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-22T10:19:08", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "SIEB270521P00002500", "bid": 0.2, "bid_size": 354.0, "ask": 1.8, "ask_size": 354.0, "iv": 1.1189, "open_interest": 0.0, "volume": 0.0, "delta": -0.5226, "gamma": 0.3286, "vega": 0.0053, "theta": -0.0014, "rho": -0.0064, "theo": 0.9468, "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": 1.04999998211861}, {"option": "SIEB270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1252.0, "iv": 2.1887, "open_interest": 0.0, "volume": 0.0, "delta": 0.3749, "gamma": 0.202, "vega": 0.0052, "theta": -0.0019, "rho": 0.002, "theo": 0.2957, "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": 0.699999988079071}, {"option": "SIEB270521P00005000", "bid": 2.2, "bid_size": 157.0, "ask": 4.1, "ask_size": 270.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7003, "gamma": 0.2282, "vega": 0.0046, "theta": -0.0015, "rho": -0.0107, "theo": 3.3329, "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": 3.24999988079071}, {"option": "SIEB270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1285.0, "iv": 2.4298, "open_interest": 0.0, "volume": 0.0, "delta": 0.3259, "gamma": 0.1648, "vega": 0.0049, "theta": -0.0021, "rho": 0.0017, "theo": 0.2688, "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": 0.675000011920929}, {"option": "SIEB270521P00007500", "bid": 4.7, "bid_size": 157.0, "ask": 6.6, "ask_size": 273.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7596, "gamma": 0.1968, "vega": 0.004, "theta": -0.0014, "rho": -0.013, "theo": 5.7912, "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": 5.75}], "symbol": "SIEB", "security_type": "stock", "exchange_id": 2, "current_price": 1.81, "price_change": 0.0, "price_change_percent": 0.0, "bid": 1.81, "ask": 2.1, "bid_size": 7000, "ask_size": 1000, "open": 1.82, "high": 1.89, "low": 1.81, "close": 1.81, "prev_day_close": 1.81, "volume": 8609, "iv30": 89.101, "iv30_change": 3.702, "iv30_change_percent": 4.3349, "seqno": 21106014927, "last_trade_time": "2026-11-10T15:59:31", "tick": "down"}, "symbol": "SIEB"}