{"timestamp": "2026-11-10 13:12:08", "data": {"options": [{"option": "XLAB261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 488.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8606, "gamma": 1.9131, "vega": 0.0004, "theta": -0.0012, "rho": 0.0003, "theo": 0.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-06T10:14:39", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "XLAB261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2.0, "iv": 8.2453, "open_interest": 692.0, "volume": 0.0, "delta": -0.1427, "gamma": 1.9317, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T15:16:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XLAB261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 444.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.016, "gamma": 0.1392, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0014, "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": 0.975000023841858}, {"option": "XLAB261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.1304, "vega": 0.0, "theta": -0.0004, "rho": -0.0001, "theo": 0.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "XLAB261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 508.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0394, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:51:30", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "XLAB261120P00003000", "bid": 0.65, "bid_size": 129.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.005, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 1.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T09:30:09", "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "XLAB261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 508.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0196, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "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": 0.949999988079071}, {"option": "XLAB261120P00004000", "bid": 1.65, "bid_size": 129.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 2.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-04T09:30:10", "percent_change": 0.0, "prev_day_close": 3.27500003576279}, {"option": "XLAB261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 508.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0121, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "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": 0.949999988079071}, {"option": "XLAB261120P00005000", "bid": 2.65, "bid_size": 129.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 3.89, "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": 4.27500009536743}, {"option": "XLAB261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 540.0, "iv": 6.676, "open_interest": 1.0, "volume": 0.0, "delta": 0.7544, "gamma": 1.4647, "vega": 0.0012, "theta": -0.0009, "rho": 0.0008, "theo": 0.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-06T10:19:57", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "XLAB261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.2525, "gamma": 1.4836, "vega": 0.0012, "theta": -0.0009, "rho": -0.0003, "theo": 0.0358, "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": 1.10000002384186}, {"option": "XLAB261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 541.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": 0.1188, "gamma": 0.4295, "vega": 0.0007, "theta": -0.0011, "rho": 0.0001, "theo": 0.0221, "change": -0.7, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T12:08:21", "percent_change": -66.6667, "prev_day_close": 1.0}, {"option": "XLAB261218P00002000", "bid": 0.05, "bid_size": 1.0, "ask": 1.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.4518, "vega": 0.0006, "theta": -0.0011, "rho": -0.0009, "theo": 0.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-06T11:07:42", "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "XLAB261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 538.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0742, "gamma": 0.2214, "vega": 0.0005, "theta": -0.0011, "rho": 0.0001, "theo": 0.0163, "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": 1.0}, {"option": "XLAB261218P00003000", "bid": 0.6, "bid_size": 192.0, "ask": 4.1, "ask_size": 1.0, "iv": 5.4, "open_interest": 1.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.2425, "vega": 0.0004, "theta": -0.001, "rho": -0.001, "theo": 1.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-05T09:30:11", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "XLAB261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 508.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0575, "gamma": 0.1548, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0137, "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": 0.975000023841858}, {"option": "XLAB261218P00004000", "bid": 1.55, "bid_size": 90.0, "ask": 5.1, "ask_size": 1.0, "iv": 5.6914, "open_interest": 0.0, "volume": 0.0, "delta": -0.961, "gamma": 0.1769, "vega": 0.0003, "theta": -0.0009, "rho": -0.001, "theo": 2.8942, "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": 3.32499992847443}, {"option": "XLAB261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 508.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0484, "gamma": 0.1218, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0122, "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": 0.975000023841858}, {"option": "XLAB261218P00005000", "bid": 2.55, "bid_size": 110.0, "ask": 6.1, "ask_size": 1.0, "iv": 6.0379, "open_interest": 0.0, "volume": 0.0, "delta": -0.9726, "gamma": 0.1511, "vega": 0.0002, "theta": -0.0008, "rho": -0.001, "theo": 3.8924, "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": 4.32499992847443}, {"option": "XLAB270319C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 506.0, "iv": 6.4338, "open_interest": 0.0, "volume": 0.0, "delta": 0.7515, "gamma": 1.0241, "vega": 0.0022, "theta": -0.0004, "rho": 0.0022, "theo": 0.2122, "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": "XLAB270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.279, "gamma": 1.0758, "vega": 0.0022, "theta": -0.0004, "rho": -0.0011, "theo": 0.0638, "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": 1.125}, {"option": "XLAB270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 7.6689, "open_interest": 0.0, "volume": 0.0, "delta": 0.1804, "gamma": 0.5039, "vega": 0.0018, "theta": -0.0005, "rho": 0.0006, "theo": 0.0407, "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": 1.10000002384186}, {"option": "XLAB270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 3.5452, "open_interest": 1.0, "volume": 0.0, "delta": -0.889, "gamma": 0.6097, "vega": 0.0012, "theta": -0.0005, "rho": -0.002, "theo": 0.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T09:30:12", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "XLAB270319C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 7.1819, "open_interest": 0.0, "volume": 0.0, "delta": 0.1187, "gamma": 0.283, "vega": 0.0013, "theta": -0.0005, "rho": 0.0004, "theo": 0.0308, "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": "XLAB270319P00003000", "bid": 0.3, "bid_size": 356.0, "ask": 4.1, "ask_size": 1.0, "iv": 2.4872, "open_interest": 1.0, "volume": 0.0, "delta": -0.9555, "gamma": 0.3733, "vega": 0.0006, "theta": -0.0005, "rho": -0.0013, "theo": 1.8923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T09:30:12", "percent_change": 0.0, "prev_day_close": 2.19999995827675}, {"option": "XLAB270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 7.359, "open_interest": 0.0, "volume": 0.0, "delta": 0.0946, "gamma": 0.2062, "vega": 0.0011, "theta": -0.0005, "rho": 0.0003, "theo": 0.0264, "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": "XLAB270319P00004000", "bid": 1.3, "bid_size": 126.0, "ask": 5.1, "ask_size": 1.0, "iv": 2.7688, "open_interest": 0.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.2304, "vega": 0.0002, "theta": -0.0004, "rho": -0.0007, "theo": 2.8901, "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": 3.19999992847443}, {"option": "XLAB270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 7.4923, "open_interest": 0.0, "volume": 0.0, "delta": 0.0811, "gamma": 0.1667, "vega": 0.001, "theta": -0.0005, "rho": 0.0002, "theo": 0.0236, "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": "XLAB270319P00005000", "bid": 2.2, "bid_size": 127.0, "ask": 6.1, "ask_size": 1.0, "iv": 2.7894, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.085, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 3.89, "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": 4.14999997615814}, {"option": "XLAB270617C00001000", "bid": 0.05, "bid_size": 1.0, "ask": 2.6, "ask_size": 544.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.781, "gamma": 0.8122, "vega": 0.0029, "theta": -0.0003, "rho": 0.0036, "theo": 0.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T09:30:32", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "XLAB270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.2819, "gamma": 0.8905, "vega": 0.0029, "theta": -0.0003, "rho": -0.0018, "theo": 0.0832, "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": 1.14999997615814}, {"option": "XLAB270617C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.245, "gamma": 0.5529, "vega": 0.0028, "theta": -0.0004, "rho": 0.0012, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T10:09:37", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "XLAB270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 3.0055, "open_interest": 2.0, "volume": 1.0, "delta": -0.8906, "gamma": 0.7493, "vega": 0.0015, "theta": -0.0004, "rho": -0.0024, "theo": 0.8973, "change": -0.45, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T09:30:12", "percent_change": -23.0769, "prev_day_close": 1.60000002384186}, {"option": "XLAB270617C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 508.0, "iv": 5.4951, "open_interest": 0.0, "volume": 0.0, "delta": 0.1685, "gamma": 0.3327, "vega": 0.0022, "theta": -0.0004, "rho": 0.0008, "theo": 0.0498, "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": 1.10000002384186}, {"option": "XLAB270617P00003000", "bid": 0.1, "bid_size": 1.0, "ask": 4.1, "ask_size": 1.0, "iv": 1.703, "open_interest": 1.0, "volume": 1.0, "delta": -0.9683, "gamma": 0.408, "vega": 0.0005, "theta": -0.0003, "rho": -0.0012, "theo": 1.8903, "change": 0.15, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T09:30:12", "percent_change": 6.81818, "prev_day_close": 2.09999995306134}, {"option": "XLAB270617C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 5.2637, "open_interest": 0.0, "volume": 0.0, "delta": 0.1378, "gamma": 0.251, "vega": 0.0019, "theta": -0.0004, "rho": 0.0006, "theo": 0.0435, "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": "XLAB270617P00004000", "bid": 1.0, "bid_size": 186.0, "ask": 5.1, "ask_size": 1.0, "iv": 1.7812, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.1013, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 2.89, "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": 3.04999995231628}, {"option": "XLAB270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 5.3708, "open_interest": 0.0, "volume": 0.0, "delta": 0.1203, "gamma": 0.2077, "vega": 0.0017, "theta": -0.0004, "rho": 0.0006, "theo": 0.0395, "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": "XLAB270617P00005000", "bid": 2.0, "bid_size": 129.0, "ask": 6.1, "ask_size": 5.0, "iv": 1.9515, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0007, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 3.89, "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": 4.04999995231628}], "symbol": "XLAB", "security_type": "stock", "exchange_id": 2, "current_price": 1.2233, "price_change": 0.1094, "price_change_percent": 9.7679, "bid": 1.2, "ask": 1.23, "bid_size": 4300, "ask_size": 100, "open": 1.51, "high": 1.515, "low": 1.09, "close": 1.12, "prev_day_close": 1.12, "volume": 1323699, "iv30": 49.827, "iv30_change": 0.022, "iv30_change_percent": 0.0442, "seqno": 11324201432, "last_trade_time": "2026-11-09T15:59:57", "tick": "up"}, "symbol": "XLAB"}