{"timestamp": "2026-11-10 05:12:56", "data": {"options": [{"option": "STKS261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 3.2523, "open_interest": 4.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.1214, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T09:38:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "STKS261120P00002500", "bid": 1.0, "bid_size": 76.0, "ask": 1.8, "ask_size": 83.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.1261, "vega": 0.0, "theta": -0.0007, "rho": -0.0001, "theo": 1.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-10-27T10:12:07", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "STKS261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 412.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0209, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "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": "STKS261120P00005000", "bid": 3.5, "bid_size": 76.0, "ask": 4.3, "ask_size": 83.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 3.945, "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": "STKS261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 411.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.009, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "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": "STKS261120P00007500", "bid": 6.0, "bid_size": 76.0, "ask": 6.8, "ask_size": 83.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 6.445, "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": 6.40000009536743}, {"option": "STKS261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1297.0, "iv": 4.5719, "open_interest": 18.0, "volume": 0.0, "delta": 0.214, "gamma": 0.381, "vega": 0.001, "theta": -0.0028, "rho": 0.0002, "theo": 0.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-14T11:06:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "STKS261218P00002500", "bid": 1.0, "bid_size": 79.0, "ask": 1.8, "ask_size": 83.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8047, "gamma": 0.3918, "vega": 0.001, "theta": -0.0028, "rho": -0.0014, "theo": 1.4944, "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": 1.34999996423721}, {"option": "STKS261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1293.0, "iv": 5.6497, "open_interest": 0.0, "volume": 0.0, "delta": 0.1523, "gamma": 0.2218, "vega": 0.0008, "theta": -0.0031, "rho": 0.0001, "theo": 0.0548, "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": "STKS261218P00005000", "bid": 3.5, "bid_size": 76.0, "ask": 4.3, "ask_size": 83.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8689, "gamma": 0.2346, "vega": 0.0007, "theta": -0.0029, "rho": -0.0021, "theo": 3.9793, "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": "STKS261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1249.0, "iv": 6.2017, "open_interest": 0.0, "volume": 0.0, "delta": 0.1319, "gamma": 0.1755, "vega": 0.0007, "theta": -0.0032, "rho": 0.0001, "theo": 0.0504, "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": "STKS261218P00007500", "bid": 6.0, "bid_size": 76.0, "ask": 6.8, "ask_size": 83.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8923, "gamma": 0.1931, "vega": 0.0006, "theta": -0.0029, "rho": -0.0026, "theo": 6.4718, "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": 6.40000009536743}, {"option": "STKS270319C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1796.0, "iv": 2.8338, "open_interest": 11.0, "volume": 0.0, "delta": 0.3386, "gamma": 0.393, "vega": 0.0024, "theta": -0.0013, "rho": 0.0008, "theo": 0.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-20T11:48:36", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "STKS270319P00002500", "bid": 0.8, "bid_size": 172.0, "ask": 1.95, "ask_size": 233.0, "iv": 0.0, "open_interest": 81.0, "volume": 0.0, "delta": -0.7196, "gamma": 0.4259, "vega": 0.0021, "theta": -0.0013, "rho": -0.004, "theo": 1.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-21T09:34:39", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "STKS270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1922.0, "iv": 3.4233, "open_interest": 0.0, "volume": 0.0, "delta": 0.2613, "gamma": 0.2618, "vega": 0.0021, "theta": -0.0016, "rho": 0.0006, "theo": 0.1165, "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": 0.474999994039536}, {"option": "STKS270319P00005000", "bid": 3.2, "bid_size": 76.0, "ask": 4.4, "ask_size": 83.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8072, "gamma": 0.3028, "vega": 0.0017, "theta": -0.0014, "rho": -0.0058, "theo": 3.9951, "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": 3.89999997615814}, {"option": "STKS270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1916.0, "iv": 3.7259, "open_interest": 0.0, "volume": 0.0, "delta": 0.2337, "gamma": 0.218, "vega": 0.0019, "theta": -0.0016, "rho": 0.0005, "theo": 0.1087, "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": 0.474999994039536}, {"option": "STKS270319P00007500", "bid": 5.7, "bid_size": 76.0, "ask": 7.1, "ask_size": 136.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8461, "gamma": 0.2718, "vega": 0.0014, "theta": -0.0013, "rho": -0.0068, "theo": 6.4797, "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": 6.39999985694885}, {"option": "STKS270617C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.8103, "open_interest": 500.0, "volume": 0.0, "delta": 0.2356, "gamma": 0.4188, "vega": 0.0026, "theta": -0.0005, "rho": 0.001, "theo": 0.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T12:11:34", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "STKS270617P00002500", "bid": 0.65, "bid_size": 87.0, "ask": 2.15, "ask_size": 147.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.8834, "gamma": 0.5439, "vega": 0.0015, "theta": -0.0004, "rho": -0.0032, "theo": 1.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-21T09:36:23", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "STKS270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2068.0, "iv": 2.9179, "open_interest": 0.0, "volume": 0.0, "delta": 0.1641, "gamma": 0.2398, "vega": 0.002, "theta": -0.0006, "rho": 0.0007, "theo": 0.0589, "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": 0.600000023841858}, {"option": "STKS270617P00005000", "bid": 3.2, "bid_size": 48.0, "ask": 4.6, "ask_size": 118.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.292, "vega": 0.0004, "theta": -0.0001, "rho": 0.0, "theo": 3.945, "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": 3.89999985694885}, {"option": "STKS270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2068.0, "iv": 3.1483, "open_interest": 0.0, "volume": 0.0, "delta": 0.1409, "gamma": 0.1884, "vega": 0.0018, "theta": -0.0006, "rho": 0.0006, "theo": 0.0536, "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": 0.600000023841858}, {"option": "STKS270617P00007500", "bid": 5.6, "bid_size": 55.0, "ask": 7.1, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0518, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 6.445, "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": 6.34999990463257}], "symbol": "STKS", "security_type": "stock", "exchange_id": 2, "current_price": 1.05, "price_change": -0.17, "price_change_percent": -16.8317, "bid": 1.0, "ask": 1.19, "bid_size": 14600, "ask_size": 200, "open": 1.2, "high": 1.19, "low": 1.0, "close": 1.01, "prev_day_close": 1.01, "volume": 131086, "iv30": 96.933, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10414777189, "last_trade_time": "2026-11-09T15:59:51", "tick": "down"}, "symbol": "STKS"}