{"timestamp": "2026-11-10 05:42:13", "data": {"options": [{"option": "VENU261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 14.0, "iv": 3.3799, "open_interest": 5.0, "volume": 0.0, "delta": 0.1663, "gamma": 0.3592, "vega": 0.0005, "theta": -0.0076, "rho": 0.0, "theo": 0.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T12:46:35", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VENU261120P00002500", "bid": 0.85, "bid_size": 191.0, "ask": 1.6, "ask_size": 119.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8394, "gamma": 0.3618, "vega": 0.0005, "theta": -0.0075, "rho": -0.0005, "theo": 1.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-10-30T14:20:44", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "VENU261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 490.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0993, "gamma": 0.1736, "vega": 0.0004, "theta": -0.0074, "rho": 0.0, "theo": 0.0331, "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": 0.349999994039536}, {"option": "VENU261120P00005000", "bid": 3.1, "bid_size": 191.0, "ask": 4.3, "ask_size": 131.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9069, "gamma": 0.177, "vega": 0.0003, "theta": -0.0071, "rho": -0.0007, "theo": 3.8314, "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": 3.70000004768372}, {"option": "VENU261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 518.0, "iv": 8.299, "open_interest": 0.0, "volume": 0.0, "delta": 0.0807, "gamma": 0.1278, "vega": 0.0003, "theta": -0.0072, "rho": 0.0, "theo": 0.0289, "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": 0.174999997019768}, {"option": "VENU261120P00007500", "bid": 5.7, "bid_size": 191.0, "ask": 7.0, "ask_size": 282.0, "iv": 6.2312, "open_interest": 0.0, "volume": 0.0, "delta": -0.9263, "gamma": 0.132, "vega": 0.0003, "theta": -0.0067, "rho": -0.001, "theo": 6.3261, "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}, {"option": "VENU261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 519.0, "iv": 4.0329, "open_interest": 3.0, "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": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:05:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VENU261218P00002500", "bid": 0.85, "bid_size": 191.0, "ask": 1.6, "ask_size": 121.0, "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": 1.305, "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": 1.22500002384186}, {"option": "VENU261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 502.0, "iv": 5.1536, "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": 0.375}, {"option": "VENU261218P00005000", "bid": 3.1, "bid_size": 190.0, "ask": 4.3, "ask_size": 130.0, "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": 3.805, "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": 3.70000004768372}, {"option": "VENU261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 506.0, "iv": 4.7417, "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": "VENU261218P00007500", "bid": 5.7, "bid_size": 190.0, "ask": 6.8, "ask_size": 130.0, "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": 6.305, "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": 6.25}, {"option": "VENU270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 536.0, "iv": 1.8491, "open_interest": 2524.0, "volume": 0.0, "delta": 0.232, "gamma": 0.3739, "vega": 0.0016, "theta": -0.0018, "rho": 0.0004, "theo": 0.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T10:35:43", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VENU270115P00002500", "bid": 1.2, "bid_size": 136.0, "ask": 1.45, "ask_size": 307.0, "iv": 1.2088, "open_interest": 862.0, "volume": 0.0, "delta": -0.7747, "gamma": 0.3875, "vega": 0.0015, "theta": -0.0017, "rho": -0.0025, "theo": 1.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-28T15:45:06", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "VENU270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 18.0, "iv": 2.1104, "open_interest": 9433.0, "volume": 0.0, "delta": 0.1345, "gamma": 0.1972, "vega": 0.0011, "theta": -0.0017, "rho": 0.0002, "theo": 0.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T13:40:06", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VENU270115P00005000", "bid": 3.1, "bid_size": 1072.0, "ask": 4.3, "ask_size": 480.0, "iv": 0.0, "open_interest": 1304.0, "volume": 0.0, "delta": -0.8803, "gamma": 0.2186, "vega": 0.001, "theta": -0.0015, "rho": -0.0035, "theo": 3.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-21T11:52:30", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "VENU270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 768.0, "iv": 4.2746, "open_interest": 671.0, "volume": 0.0, "delta": 0.1042, "gamma": 0.1451, "vega": 0.0009, "theta": -0.0016, "rho": 0.0001, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-07-06T09:44:55", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "VENU270115P00007500", "bid": 5.5, "bid_size": 455.0, "ask": 6.9, "ask_size": 515.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9183, "gamma": 0.1747, "vega": 0.0007, "theta": -0.0012, "rho": -0.0036, "theo": 6.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-04-01T15:58:47", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "VENU270416C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1958.0, "iv": 1.9577, "open_interest": 1957.0, "volume": 0.0, "delta": 0.4756, "gamma": 0.3147, "vega": 0.0032, "theta": -0.0016, "rho": 0.0013, "theo": 0.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T13:02:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VENU270416P00002500", "bid": 0.9, "bid_size": 1167.0, "ask": 2.05, "ask_size": 974.0, "iv": 1.5168, "open_interest": 2023.0, "volume": 0.0, "delta": -0.5658, "gamma": 0.3335, "vega": 0.0031, "theta": -0.0015, "rho": -0.0057, "theo": 1.5109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-28T10:01:34", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "VENU270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1742.0, "iv": 2.5202, "open_interest": 100.0, "volume": 0.0, "delta": 0.3715, "gamma": 0.238, "vega": 0.003, "theta": -0.0019, "rho": 0.0009, "theo": 0.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T10:51:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VENU270416P00005000", "bid": 3.1, "bid_size": 640.0, "ask": 4.3, "ask_size": 465.0, "iv": 0.0, "open_interest": 608.0, "volume": 0.0, "delta": -0.682, "gamma": 0.2683, "vega": 0.0028, "theta": -0.0016, "rho": -0.0091, "theo": 3.9421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-10-29T09:51:38", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "VENU270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1533.0, "iv": 2.804, "open_interest": 0.0, "volume": 0.0, "delta": 0.3298, "gamma": 0.2058, "vega": 0.0029, "theta": -0.002, "rho": 0.0008, "theo": 0.1987, "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": "VENU270416P00007500", "bid": 5.5, "bid_size": 159.0, "ask": 7.0, "ask_size": 326.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7355, "gamma": 0.2474, "vega": 0.0025, "theta": -0.0015, "rho": -0.0111, "theo": 6.4073, "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": 6.25}], "symbol": "VENU", "security_type": "stock", "exchange_id": 3, "current_price": 1.18, "price_change": -0.12, "price_change_percent": -10.1695, "bid": 1.2, "ask": 1.38, "bid_size": 300, "ask_size": 100, "open": 1.35, "high": 1.35, "low": 1.18, "close": 1.18, "prev_day_close": 1.18, "volume": 375619, "iv30": 50.973, "iv30_change": -1.662, "iv30_change_percent": -3.1576, "seqno": 10415201034, "last_trade_time": "2026-11-09T15:59:55", "tick": "up"}, "symbol": "VENU"}