{"timestamp": "2026-10-23 04:39:25", "data": {"options": [{"option": "VNRX261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 865.0, "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": 0.25}, {"option": "VNRX261120P00002500", "bid": 1.7, "bid_size": 97.0, "ask": 2.6, "ask_size": 676.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 2.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-10-20T11:11:28", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "VNRX261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 866.0, "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": 0.375}, {"option": "VNRX261120P00005000", "bid": 4.3, "bid_size": 95.0, "ask": 5.1, "ask_size": 676.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 4.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-10-19T10:08:41", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "VNRX261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 7.673, "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": 0.025000000372529}, {"option": "VNRX261120P00007500", "bid": 6.7, "bid_size": 95.0, "ask": 7.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 7.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-10-19T10:08:10", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "VNRX261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2615.0, "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": 0.375}, {"option": "VNRX261218P00002500", "bid": 2.0, "bid_size": 95.0, "ask": 3.2, "ask_size": 676.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 2.3328, "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": 2.60000002384186}, {"option": "VNRX261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2610.0, "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": 0.375}, {"option": "VNRX261218P00005000", "bid": 4.3, "bid_size": 95.0, "ask": 5.5, "ask_size": 676.0, "iv": 7.4688, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 4.8328, "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": 4.90000009536743}, {"option": "VNRX261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 5.4906, "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": 0.025000000372529}, {"option": "VNRX261218P00007500", "bid": 6.6, "bid_size": 95.0, "ask": 8.1, "ask_size": 676.0, "iv": 5.9388, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 7.3328, "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": 7.35000014305115}, {"option": "VNRX270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 3.6722, "open_interest": 1291.0, "volume": 0.0, "delta": 0.0545, "gamma": 0.5422, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T09:41:19", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VNRX270115P00002500", "bid": 2.0, "bid_size": 95.0, "ask": 2.7, "ask_size": 676.0, "iv": 3.9065, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 2.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-09-02T15:48:09", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "VNRX270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2501.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.2999, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-14T09:32:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VNRX270115P00005000", "bid": 4.2, "bid_size": 96.0, "ask": 5.4, "ask_size": 546.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 4.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.71, "last_trade_time": "2026-09-18T15:46:24", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "VNRX270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 4.4548, "open_interest": 7.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.2102, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-30T13:49:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VNRX270115P00007500", "bid": 6.6, "bid_size": 61.0, "ask": 8.1, "ask_size": 511.0, "iv": 5.1401, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 7.3328, "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": 7.35000014305115}, {"option": "VNRX270416C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 3.1569, "open_interest": 266.0, "volume": 11.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T10:10:21", "percent_change": -60.0, "prev_day_close": 0.0500000007450581}, {"option": "VNRX270416P00002500", "bid": 2.0, "bid_size": 84.0, "ask": 3.1, "ask_size": 731.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-10-21T11:17:52", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "VNRX270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2228.0, "iv": 0.0, "open_interest": 1.0, "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": 0.05, "last_trade_time": "2026-09-02T11:28:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VNRX270416P00005000", "bid": 4.3, "bid_size": 76.0, "ask": 5.5, "ask_size": 681.0, "iv": 4.801, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.79, "last_trade_time": "2026-09-30T15:54:45", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "VNRX270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2295.0, "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": 0.375}, {"option": "VNRX270416P00007500", "bid": 6.6, "bid_size": 60.0, "ask": 8.1, "ask_size": 510.0, "iv": 3.9509, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.72, "last_trade_time": "2026-08-27T10:53:05", "percent_change": 0.0, "prev_day_close": 7.35000014305115}], "symbol": "VNRX", "security_type": "stock", "exchange_id": 3, "current_price": 0.1691, "price_change": -0.0009, "price_change_percent": -0.5294, "bid": 0.1641, "ask": 0.1842, "bid_size": 500, "ask_size": 100, "open": 0.1652, "high": 0.171, "low": 0.1564, "close": 0.1691, "prev_day_close": 0.17, "volume": 1675700, "iv30": 20.074, "iv30_change": -0.001, "iv30_change_percent": -0.005, "seqno": 37150957870, "last_trade_time": "2026-10-22T15:59:48", "tick": "down"}, "symbol": "VNRX"}