{"timestamp": "2026-11-10 01:49:51", "data": {"options": [{"option": "STXS261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 134.0, "iv": 3.0074, "open_interest": 1442.0, "volume": 40.0, "delta": 0.1174, "gamma": 0.3222, "vega": 0.0004, "theta": -0.0052, "rho": 0.0, "theo": 0.0275, "change": 0.025, "open": 0.04, "high": 0.05, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:20:00", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "STXS261120P00002500", "bid": 1.05, "bid_size": 84.0, "ask": 3.6, "ask_size": 906.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8889, "gamma": 0.3263, "vega": 0.0004, "theta": -0.0051, "rho": -0.0004, "theo": 1.3875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-10-29T14:16:37", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "STXS261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 5.3863, "open_interest": 160.0, "volume": 0.0, "delta": 0.0756, "gamma": 0.155, "vega": 0.0003, "theta": -0.0054, "rho": 0.0, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-28T15:41:22", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "STXS261120P00005000", "bid": 2.1, "bid_size": 106.0, "ask": 5.9, "ask_size": 903.0, "iv": 7.064, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.1591, "vega": 0.0003, "theta": -0.0051, "rho": -0.0007, "theo": 3.8812, "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": 4.75}, {"option": "STXS261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 5.5711, "open_interest": 3.0, "volume": 0.0, "delta": 0.0644, "gamma": 0.1161, "vega": 0.0002, "theta": -0.0055, "rho": 0.0, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-06-23T13:01:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "STXS261120P00007500", "bid": 5.6, "bid_size": 84.0, "ask": 8.5, "ask_size": 917.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9431, "gamma": 0.1205, "vega": 0.0002, "theta": -0.0051, "rho": -0.0008, "theo": 6.3788, "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": 7.15000009536743}, {"option": "STXS261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 2.3359, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 1.07500004768372}, {"option": "STXS261218P00002500", "bid": 1.05, "bid_size": 84.0, "ask": 3.6, "ask_size": 1307.0, "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": 1.365, "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": 1.92500002682209}, {"option": "STXS261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2160.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.625}, {"option": "STXS261218P00005000", "bid": 3.3, "bid_size": 84.0, "ask": 6.0, "ask_size": 1124.0, "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": 3.865, "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": 4.75}, {"option": "STXS261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 2107.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.224999994039536}, {"option": "STXS261218P00007500", "bid": 5.6, "bid_size": 41.0, "ask": 8.5, "ask_size": 824.0, "iv": 8.4296, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 6.365, "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": 6.4500002861023}, {"option": "STXS270219C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9552, "open_interest": 3045.0, "volume": 7.0, "delta": 0.1508, "gamma": 0.3671, "vega": 0.0014, "theta": -0.0007, "rho": 0.0004, "theo": 0.0384, "change": 0.005, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:54:27", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "STXS270219P00002500", "bid": 0.35, "bid_size": 1392.0, "ask": 1.8, "ask_size": 517.0, "iv": 0.0, "open_interest": 294.0, "volume": 0.0, "delta": -0.9142, "gamma": 0.4349, "vega": 0.0009, "theta": -0.0007, "rho": -0.0018, "theo": 1.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-10-14T09:32:42", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "STXS270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 25.0, "iv": 2.3119, "open_interest": 138.0, "volume": 0.0, "delta": 0.0751, "gamma": 0.1589, "vega": 0.0008, "theta": -0.0006, "rho": 0.0002, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T09:35:47", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "STXS270219P00005000", "bid": 2.1, "bid_size": 96.0, "ask": 6.0, "ask_size": 757.0, "iv": 2.7482, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.075, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 3.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-09T10:55:25", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "STXS270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 2416.0, "iv": 5.3015, "open_interest": 0.0, "volume": 0.0, "delta": 0.0544, "gamma": 0.1076, "vega": 0.0006, "theta": -0.0005, "rho": 0.0001, "theo": 0.0164, "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": 1.07500004768372}, {"option": "STXS270219P00007500", "bid": 4.4, "bid_size": 96.0, "ask": 8.5, "ask_size": 757.0, "iv": 2.6605, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 6.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-10-14T09:31:52", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "STXS270521C00002500", "bid": 0.05, "bid_size": 77.0, "ask": 0.2, "ask_size": 5.0, "iv": 1.0741, "open_interest": 39.0, "volume": 2.0, "delta": 0.3558, "gamma": 0.4012, "vega": 0.0032, "theta": -0.0009, "rho": 0.0013, "theo": 0.1492, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -20.0, "prev_day_close": 0.125000001862645}, {"option": "STXS270521P00002500", "bid": 0.1, "bid_size": 724.0, "ask": 2.9, "ask_size": 722.0, "iv": 1.3891, "open_interest": 0.0, "volume": 0.0, "delta": -0.7368, "gamma": 0.4586, "vega": 0.0027, "theta": -0.0009, "rho": -0.0051, "theo": 1.4302, "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": 1.87499994039536}, {"option": "STXS270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.3542, "open_interest": 40.0, "volume": 0.0, "delta": 0.2498, "gamma": 0.2576, "vega": 0.0027, "theta": -0.001, "rho": 0.0009, "theo": 0.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T10:56:43", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "STXS270521P00005000", "bid": 2.2, "bid_size": 96.0, "ask": 6.1, "ask_size": 721.0, "iv": 2.4288, "open_interest": 0.0, "volume": 0.0, "delta": -0.8623, "gamma": 0.3289, "vega": 0.0017, "theta": -0.0009, "rho": -0.0059, "theo": 3.8892, "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": 4.07499992847443}, {"option": "STXS270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 2622.0, "iv": 6.1565, "open_interest": 0.0, "volume": 0.0, "delta": 0.213, "gamma": 0.2085, "vega": 0.0024, "theta": -0.001, "rho": 0.0007, "theo": 0.0999, "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": 1.07500004768372}, {"option": "STXS270521P00007500", "bid": 4.6, "bid_size": 69.0, "ask": 7.0, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9184, "gamma": 0.296, "vega": 0.0011, "theta": -0.0008, "rho": -0.0048, "theo": 6.374, "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": "STXS", "security_type": "stock", "exchange_id": 3, "current_price": 1.14, "price_change": 0.05, "price_change_percent": 4.5872, "bid": 1.1, "ask": 1.25, "bid_size": 1000, "ask_size": 1000, "open": 1.11, "high": 1.225, "low": 1.08, "close": 1.14, "prev_day_close": 1.09, "volume": 899583, "iv30": 39.407, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201340, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "STXS"}