{"timestamp": "2026-11-10 04:05:58", "data": {"options": [{"option": "VOC261120C00002500", "bid": 0.1, "bid_size": 1001.0, "ask": 0.85, "ask_size": 69.0, "iv": 1.5223, "open_interest": 20.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 0.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T14:59:40", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "VOC261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1048.0, "iv": 2.8376, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0676, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "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": 0.524999976158142}, {"option": "VOC261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.979, "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": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T13:54:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VOC261120P00005000", "bid": 1.7, "bid_size": 156.0, "ask": 2.4, "ask_size": 96.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0018, "theo": 2.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-10-19T11:05:10", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "VOC261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 32.0, "iv": 3.363, "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": "up", "last_trade_price": 0.56, "last_trade_time": "2026-10-06T11:28:08", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VOC261120P00007500", "bid": 4.0, "bid_size": 156.0, "ask": 5.2, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0027, "theo": 4.6802, "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": 4.5}, {"option": "VOC261218C00002500", "bid": 0.15, "bid_size": 467.0, "ask": 0.85, "ask_size": 317.0, "iv": 0.691, "open_interest": 0.0, "volume": 0.0, "delta": 0.8145, "gamma": 0.4852, "vega": 0.0026, "theta": -0.002, "rho": 0.0021, "theo": 0.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-10-29T11:18:53", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "VOC261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1122.0, "iv": 1.5986, "open_interest": 0.0, "volume": 0.0, "delta": -0.2003, "gamma": 0.4958, "vega": 0.0026, "theta": -0.0021, "rho": -0.0006, "theo": 0.0693, "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": "VOC261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 52.0, "iv": 1.0002, "open_interest": 0.0, "volume": 0.0, "delta": 0.0901, "gamma": 0.16, "vega": 0.0015, "theta": -0.002, "rho": 0.0002, "theo": 0.0357, "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": "VOC261218P00005000", "bid": 1.7, "bid_size": 156.0, "ask": 2.4, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.1824, "vega": 0.001, "theta": -0.0022, "rho": -0.0013, "theo": 2.1434, "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": 2.02500003576279}, {"option": "VOC261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2778.0, "iv": 2.9952, "open_interest": 0.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.07, "vega": 0.0009, "theta": -0.0017, "rho": 0.0001, "theo": 0.0224, "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": 0.550000011920929}, {"option": "VOC261218P00007500", "bid": 4.0, "bid_size": 156.0, "ask": 5.2, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0705, "vega": 0.0003, "theta": -0.0018, "rho": -0.0005, "theo": 4.6361, "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": 4.5}, {"option": "VOC270115C00002500", "bid": 0.2, "bid_size": 768.0, "ask": 0.9, "ask_size": 666.0, "iv": 0.7697, "open_interest": 1.0, "volume": 0.0, "delta": 0.745, "gamma": 0.4739, "vega": 0.0038, "theta": -0.0016, "rho": 0.0023, "theo": 0.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-10-29T11:24:45", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "VOC270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 16.0, "iv": 0.5805, "open_interest": 50.0, "volume": 0.0, "delta": -0.2507, "gamma": 0.4576, "vega": 0.0039, "theta": -0.0016, "rho": -0.0016, "theo": 0.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T12:18:56", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VOC270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.7903, "open_interest": 462.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.1364, "vega": 0.0016, "theta": -0.001, "rho": 0.0003, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T14:27:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VOC270115P00005000", "bid": 1.7, "bid_size": 212.0, "ask": 2.4, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9204, "gamma": 0.144, "vega": 0.0017, "theta": -0.0008, "rho": -0.0056, "theo": 2.163, "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": 2.10000002384186}, {"option": "VOC270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3176.0, "iv": 2.3332, "open_interest": 2.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.0536, "vega": 0.0009, "theta": -0.0007, "rho": 0.0001, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-06T11:28:08", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "VOC270115P00007500", "bid": 4.0, "bid_size": 204.0, "ask": 5.2, "ask_size": 119.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.067, "vega": 0.0008, "theta": -0.0003, "rho": -0.0041, "theo": 4.643, "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": 4.5}, {"option": "VOC270416C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 695.0, "iv": 0.8929, "open_interest": 4.0, "volume": 0.0, "delta": 0.7384, "gamma": 0.5013, "vega": 0.0054, "theta": -0.001, "rho": 0.0037, "theo": 0.461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-14T15:49:47", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "VOC270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 4.0, "iv": 0.4396, "open_interest": 0.0, "volume": 0.0, "delta": -0.3238, "gamma": 0.4401, "vega": 0.0064, "theta": -0.0009, "rho": -0.0046, "theo": 0.2024, "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": "VOC270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.6423, "open_interest": 406.0, "volume": 0.0, "delta": 0.1115, "gamma": 0.1605, "vega": 0.0034, "theta": -0.0007, "rho": 0.001, "theo": 0.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T14:04:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VOC270416P00005000", "bid": 1.35, "bid_size": 170.0, "ask": 3.3, "ask_size": 96.0, "iv": 0.7146, "open_interest": 0.0, "volume": 0.0, "delta": -0.8695, "gamma": 0.165, "vega": 0.0034, "theta": -0.0004, "rho": -0.0137, "theo": 2.3006, "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": 2.27499997615814}, {"option": "VOC270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 3477.0, "iv": 1.6291, "open_interest": 2.0, "volume": 0.0, "delta": 0.0606, "gamma": 0.0775, "vega": 0.0022, "theta": -0.0006, "rho": 0.0006, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-23T15:38:48", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VOC270416P00007500", "bid": 3.8, "bid_size": 156.0, "ask": 5.7, "ask_size": 96.0, "iv": 0.8368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9238, "gamma": 0.0804, "vega": 0.0021, "theta": 0.0, "rho": -0.0188, "theo": 4.7517, "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": 4.64999985694885}], "symbol": "VOC", "security_type": "stock", "exchange_id": 3, "current_price": 2.88, "price_change": -0.07, "price_change_percent": -2.3729, "bid": 2.76, "ask": 3.3, "bid_size": 100, "ask_size": 100, "open": 2.94, "high": 2.97, "low": 2.8, "close": 2.88, "prev_day_close": 2.95, "volume": 386608, "iv30": 42.464, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201553, "last_trade_time": "2026-11-09T15:59:48", "tick": "down"}, "symbol": "VOC"}