{"timestamp": "2026-11-11 04:43:21", "data": {"options": [{"option": "SY261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.1304, "open_interest": 12.0, "volume": 0.0, "delta": 0.1086, "gamma": 0.5597, "vega": 0.0006, "theta": -0.003, "rho": 0.0001, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T10:56:34", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SY261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 95.0, "volume": 0.0, "delta": -0.8959, "gamma": 0.5684, "vega": 0.0006, "theta": -0.003, "rho": -0.0004, "theo": 0.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T10:49:59", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SY261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 237.0, "iv": 7.1176, "open_interest": 0.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0355, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.002, "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": 0.300000011920929}, {"option": "SY261120P00005000", "bid": 2.45, "bid_size": 156.0, "ask": 3.5, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0337, "vega": 0.0, "theta": -0.0006, "rho": -0.0001, "theo": 2.9953, "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": 3.0}, {"option": "SY261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 86.0, "iv": 8.3799, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0127, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "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": 0.300000011920929}, {"option": "SY261120P00007500", "bid": 4.9, "bid_size": 35.0, "ask": 6.1, "ask_size": 33.0, "iv": 3.5478, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0028, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 5.495, "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": 5.40000009536743}, {"option": "SY261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 19.0, "iv": 0.9366, "open_interest": 2.0, "volume": 0.0, "delta": 0.3544, "gamma": 0.5168, "vega": 0.0024, "theta": -0.0036, "rho": 0.0006, "theo": 0.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T11:31:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SY261218P00002500", "bid": 0.45, "bid_size": 73.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.7203, "open_interest": 15.0, "volume": 0.0, "delta": -0.6652, "gamma": 0.5302, "vega": 0.0024, "theta": -0.0036, "rho": -0.0014, "theo": 0.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-10-19T10:05:10", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "SY261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1121.0, "iv": 3.7109, "open_interest": 0.0, "volume": 0.0, "delta": 0.1614, "gamma": 0.1813, "vega": 0.0016, "theta": -0.0042, "rho": 0.0003, "theo": 0.0846, "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": 0.300000011920929}, {"option": "SY261218P00005000", "bid": 2.35, "bid_size": 156.0, "ask": 3.4, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8584, "gamma": 0.188, "vega": 0.0014, "theta": -0.0041, "rho": -0.0024, "theo": 3.0504, "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": 2.90000009536743}, {"option": "SY261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1131.0, "iv": 4.3628, "open_interest": 0.0, "volume": 0.0, "delta": 0.1244, "gamma": 0.1232, "vega": 0.0013, "theta": -0.0043, "rho": 0.0002, "theo": 0.0719, "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": 0.300000011920929}, {"option": "SY261218P00007500", "bid": 4.9, "bid_size": 156.0, "ask": 6.1, "ask_size": 96.0, "iv": 2.1125, "open_interest": 0.0, "volume": 0.0, "delta": -0.8965, "gamma": 0.1303, "vega": 0.0012, "theta": -0.004, "rho": -0.003, "theo": 5.5353, "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": 5.40000009536743}, {"option": "SY270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 886.0, "iv": 1.5054, "open_interest": 172.0, "volume": 0.0, "delta": 0.4292, "gamma": 0.4403, "vega": 0.0034, "theta": -0.0027, "rho": 0.0012, "theo": 0.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T10:24:17", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SY270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 212.0, "iv": 0.0, "open_interest": 222.0, "volume": 0.0, "delta": -0.6016, "gamma": 0.4562, "vega": 0.0033, "theta": -0.0027, "rho": -0.0024, "theo": 0.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-10-19T10:43:36", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SY270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 582.0, "iv": 1.6273, "open_interest": 26.0, "volume": 0.0, "delta": 0.206, "gamma": 0.1939, "vega": 0.0024, "theta": -0.0031, "rho": 0.0005, "theo": 0.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-08T14:35:15", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SY270115P00005000", "bid": 2.35, "bid_size": 155.0, "ask": 3.7, "ask_size": 95.0, "iv": 1.5077, "open_interest": 1.0, "volume": 0.0, "delta": -0.8285, "gamma": 0.2058, "vega": 0.0022, "theta": -0.003, "rho": -0.0039, "theo": 3.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-06-18T12:35:33", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "SY270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1151.0, "iv": 3.4331, "open_interest": 0.0, "volume": 0.0, "delta": 0.1569, "gamma": 0.1357, "vega": 0.002, "theta": -0.0032, "rho": 0.0004, "theo": 0.099, "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": 0.324999988079071}, {"option": "SY270115P00007500", "bid": 4.8, "bid_size": 156.0, "ask": 6.1, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8806, "gamma": 0.1486, "vega": 0.0017, "theta": -0.0028, "rho": -0.0047, "theo": 5.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.04, "last_trade_time": "2026-06-18T12:34:09", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SY270416C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 249.0, "iv": 1.7186, "open_interest": 42.0, "volume": 0.0, "delta": 0.544, "gamma": 0.3386, "vega": 0.0055, "theta": -0.0015, "rho": 0.003, "theo": 0.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T14:39:47", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SY270416P00002500", "bid": 0.55, "bid_size": 133.0, "ask": 1.0, "ask_size": 96.0, "iv": 0.9616, "open_interest": 206.0, "volume": 0.0, "delta": -0.519, "gamma": 0.3624, "vega": 0.0053, "theta": -0.0016, "rho": -0.0051, "theo": 0.7574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-16T09:48:05", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SY270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 91.0, "iv": 1.7584, "open_interest": 207.0, "volume": 0.0, "delta": 0.2624, "gamma": 0.2081, "vega": 0.0044, "theta": -0.0016, "rho": 0.0015, "theo": 0.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T12:24:18", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SY270416P00005000", "bid": 2.2, "bid_size": 156.0, "ask": 3.9, "ask_size": 96.0, "iv": 1.1937, "open_interest": 0.0, "volume": 0.0, "delta": -0.8233, "gamma": 0.2426, "vega": 0.0034, "theta": -0.0012, "rho": -0.007, "theo": 3.0532, "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": 3.05000007152557}, {"option": "SY270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 358.0, "iv": 1.514, "open_interest": 102.0, "volume": 0.0, "delta": 0.1966, "gamma": 0.1502, "vega": 0.0037, "theta": -0.0016, "rho": 0.0011, "theo": 0.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T09:44:17", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SY270416P00007500", "bid": 4.6, "bid_size": 156.0, "ask": 6.4, "ask_size": 96.0, "iv": 1.2983, "open_interest": 0.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.1907, "vega": 0.0022, "theta": -0.0007, "rho": -0.0066, "theo": 5.5179, "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}], "symbol": "SY", "security_type": "stock", "exchange_id": 2, "current_price": 1.99, "price_change": 0.02, "price_change_percent": 0.995, "bid": 1.99, "ask": 2.08, "bid_size": 100, "ask_size": 100, "open": 1.98, "high": 2.035, "low": 1.97, "close": 2.01, "prev_day_close": 2.01, "volume": 129602, "iv30": 79.145, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 21103245551, "last_trade_time": "2026-11-10T15:59:58", "tick": "up"}, "symbol": "SY"}