{"timestamp": "2026-11-10 04:54:00", "data": {"options": [{"option": "SRTA261120C00002500", "bid": 2.8, "bid_size": 648.0, "ask": 3.7, "ask_size": 87.0, "iv": 0.0, "open_interest": 107.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0168, "vega": 0.0003, "theta": -0.0046, "rho": 0.0002, "theo": 3.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-05T14:43:26", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "SRTA261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2511.0, "iv": 5.1142, "open_interest": 1731.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.014, "vega": 0.0004, "theta": -0.0044, "rho": 0.0, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-16T09:52:22", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SRTA261120C00005000", "bid": 0.9, "bid_size": 253.0, "ask": 1.4, "ask_size": 282.0, "iv": 1.2249, "open_interest": 791.0, "volume": 2.0, "delta": 0.878, "gamma": 0.2037, "vega": 0.0021, "theta": -0.0104, "rho": 0.0008, "theo": 1.102, "change": 0.625, "open": 1.0, "high": 1.1, "low": 1.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:29:44", "percent_change": 131.579, "prev_day_close": 0.474999994039536}, {"option": "SRTA261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 618.0, "iv": 1.3268, "open_interest": 223.0, "volume": 1.0, "delta": -0.1278, "gamma": 0.1943, "vega": 0.0022, "theta": -0.01, "rho": -0.0003, "theo": 0.073, "change": -0.395, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:44:58", "percent_change": -83.1579, "prev_day_close": 0.474999994039536}, {"option": "SRTA261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 39.0, "iv": 0.9651, "open_interest": 3698.0, "volume": 262.0, "delta": 0.1208, "gamma": 0.1904, "vega": 0.0021, "theta": -0.0094, "rho": 0.0002, "theo": 0.0569, "change": 0.025, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:13:35", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "SRTA261120P00007500", "bid": 1.15, "bid_size": 131.0, "ask": 2.25, "ask_size": 110.0, "iv": 1.5849, "open_interest": 0.0, "volume": 0.0, "delta": -0.8734, "gamma": 0.1887, "vega": 0.0021, "theta": -0.0091, "rho": -0.0024, "theo": 1.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-05-08T12:43:12", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "SRTA261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 943.0, "iv": 2.0783, "open_interest": 147.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.053, "vega": 0.0009, "theta": -0.0059, "rho": 0.0001, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T09:49:34", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SRTA261120P00010000", "bid": 3.6, "bid_size": 106.0, "ask": 4.8, "ask_size": 86.0, "iv": 2.6012, "open_interest": 0.0, "volume": 0.0, "delta": -0.953, "gamma": 0.0528, "vega": 0.0009, "theta": -0.0054, "rho": -0.0035, "theo": 3.998, "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": 4.59999990463257}, {"option": "SRTA261218C00002500", "bid": 2.8, "bid_size": 106.0, "ask": 3.9, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0225, "vega": 0.0016, "theta": -0.0034, "rho": 0.0025, "theo": 3.6646, "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": 2.89999997615814}, {"option": "SRTA261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 794.0, "iv": 3.088, "open_interest": 0.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0225, "vega": 0.0016, "theta": -0.0038, "rho": -0.0003, "theo": 0.0689, "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": "SRTA261218C00005000", "bid": 0.8, "bid_size": 508.0, "ask": 1.35, "ask_size": 30.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.8108, "gamma": 0.1648, "vega": 0.0055, "theta": -0.0058, "rho": 0.004, "theo": 1.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T14:44:21", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "SRTA261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 283.0, "iv": 1.1327, "open_interest": 0.0, "volume": 0.0, "delta": -0.1961, "gamma": 0.1663, "vega": 0.0055, "theta": -0.0059, "rho": -0.0014, "theo": 0.2063, "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": 0.550000011920929}, {"option": "SRTA261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 62.0, "iv": 0.6449, "open_interest": 1.0, "volume": 27.0, "delta": 0.2656, "gamma": 0.2037, "vega": 0.0065, "theta": -0.0067, "rho": 0.0015, "theo": 0.2251, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:09:44", "percent_change": 33.3333, "prev_day_close": 0.0750000029802322}, {"option": "SRTA261218P00007500", "bid": 1.4, "bid_size": 34.0, "ask": 2.3, "ask_size": 191.0, "iv": 1.1444, "open_interest": 0.0, "volume": 0.0, "delta": -0.7508, "gamma": 0.2107, "vega": 0.0063, "theta": -0.0068, "rho": -0.0043, "theo": 1.6202, "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": 2.10000002384186}, {"option": "SRTA261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1240.0, "iv": 1.6062, "open_interest": 0.0, "volume": 0.0, "delta": 0.1357, "gamma": 0.0948, "vega": 0.0043, "theta": -0.0063, "rho": 0.0008, "theo": 0.131, "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": "SRTA261218P00010000", "bid": 3.4, "bid_size": 127.0, "ask": 4.8, "ask_size": 95.0, "iv": 1.3164, "open_interest": 0.0, "volume": 0.0, "delta": -0.8818, "gamma": 0.0995, "vega": 0.0039, "theta": -0.0062, "rho": -0.0049, "theo": 4.0292, "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": 4.60000014305115}, {"option": "SRTA270219C00002500", "bid": 2.7, "bid_size": 189.0, "ask": 3.9, "ask_size": 95.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 3.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-11-06T09:30:16", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "SRTA270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2424.0, "iv": 1.8604, "open_interest": 10.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0222, "vega": 0.0024, "theta": -0.0012, "rho": -0.0007, "theo": 0.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-07-21T10:48:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SRTA270219C00005000", "bid": 0.85, "bid_size": 553.0, "ask": 1.55, "ask_size": 130.0, "iv": 0.5905, "open_interest": 211.0, "volume": 0.0, "delta": 0.7472, "gamma": 0.1859, "vega": 0.0093, "theta": -0.0038, "rho": 0.005, "theo": 1.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T15:55:15", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "SRTA270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 116.0, "iv": 0.6237, "open_interest": 67.0, "volume": 20.0, "delta": -0.2599, "gamma": 0.1505, "vega": 0.0101, "theta": -0.0032, "rho": -0.0056, "theo": 0.4037, "change": -0.505, "open": 0.5, "high": 0.5, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T15:53:18", "percent_change": -57.7143, "prev_day_close": 0.875}, {"option": "SRTA270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 41.0, "iv": 0.5506, "open_interest": 332.0, "volume": 11.0, "delta": 0.2786, "gamma": 0.1623, "vega": 0.0105, "theta": -0.0034, "rho": 0.0033, "theo": 0.2985, "change": 0.175, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:32:18", "percent_change": 100.0, "prev_day_close": 0.174999997019768}, {"option": "SRTA270219P00007500", "bid": 1.45, "bid_size": 230.0, "ask": 2.5, "ask_size": 213.0, "iv": 0.6475, "open_interest": 27.0, "volume": 0.0, "delta": -0.6772, "gamma": 0.1527, "vega": 0.0102, "theta": -0.003, "rho": -0.0173, "theo": 1.9774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-10-13T13:24:06", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "SRTA270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.6224, "open_interest": 6.0, "volume": 0.0, "delta": 0.1172, "gamma": 0.0812, "vega": 0.0062, "theta": -0.0022, "rho": 0.0015, "theo": 0.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T10:31:11", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SRTA270219P00010000", "bid": 3.6, "bid_size": 126.0, "ask": 5.0, "ask_size": 95.0, "iv": 0.7996, "open_interest": 0.0, "volume": 0.0, "delta": -0.8302, "gamma": 0.0786, "vega": 0.0061, "theta": -0.0016, "rho": -0.0264, "theo": 4.268, "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": 4.55000007152557}, {"option": "SRTA270521C00002500", "bid": 2.5, "bid_size": 214.0, "ask": 4.4, "ask_size": 137.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0313, "vega": 0.0042, "theta": -0.001, "rho": 0.0052, "theo": 3.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-10-02T10:08:08", "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "SRTA270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 105.0, "iv": 0.9015, "open_interest": 0.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0254, "vega": 0.0048, "theta": -0.0012, "rho": -0.0023, "theo": 0.1307, "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": "SRTA270521C00005000", "bid": 1.2, "bid_size": 383.0, "ask": 1.9, "ask_size": 48.0, "iv": 0.6236, "open_interest": 38.0, "volume": 5.0, "delta": 0.722, "gamma": 0.1116, "vega": 0.0141, "theta": -0.0024, "rho": 0.0112, "theo": 1.6261, "change": 0.125, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T09:30:30", "percent_change": 9.43396, "prev_day_close": 1.32500004768372}, {"option": "SRTA270521P00005000", "bid": 0.4, "bid_size": 436.0, "ask": 1.1, "ask_size": 1010.0, "iv": 0.7663, "open_interest": 115.0, "volume": 0.0, "delta": -0.2601, "gamma": 0.1073, "vega": 0.0141, "theta": -0.0024, "rho": -0.0104, "theo": 0.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T13:24:04", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SRTA270521C00007500", "bid": 0.3, "bid_size": 737.0, "ask": 1.45, "ask_size": 1.0, "iv": 0.6422, "open_interest": 166.0, "volume": 0.0, "delta": 0.4046, "gamma": 0.1319, "vega": 0.0167, "theta": -0.0028, "rho": 0.0085, "theo": 0.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T10:00:07", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "SRTA270521P00007500", "bid": 1.8, "bid_size": 109.0, "ask": 2.4, "ask_size": 102.0, "iv": 0.6512, "open_interest": 0.0, "volume": 0.0, "delta": -0.5738, "gamma": 0.1335, "vega": 0.0167, "theta": -0.0027, "rho": -0.0228, "theo": 2.1101, "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": 2.75}, {"option": "SRTA270521C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 495.0, "iv": 0.7451, "open_interest": 15.0, "volume": 0.0, "delta": 0.2346, "gamma": 0.0956, "vega": 0.0133, "theta": -0.0024, "rho": 0.0052, "theo": 0.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T11:37:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SRTA270521P00010000", "bid": 3.7, "bid_size": 128.0, "ask": 5.1, "ask_size": 95.0, "iv": 0.8167, "open_interest": 0.0, "volume": 0.0, "delta": -0.7504, "gamma": 0.1021, "vega": 0.0132, "theta": -0.0021, "rho": -0.0288, "theo": 4.263, "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": 4.84999990463257}], "symbol": "SRTA", "security_type": "stock", "exchange_id": 2, "current_price": 6.04, "price_change": 0.49, "price_change_percent": 8.0992, "bid": 5.99, "ask": 6.3, "bid_size": 1000, "ask_size": 100, "open": 5.6, "high": 6.13, "low": 5.58, "close": 6.05, "prev_day_close": 6.05, "volume": 1885476, "iv30": 69.009, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10414847672, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "SRTA"}