{"timestamp": "2026-09-21 11:25:40", "data": {"options": [{"option": "IMRX261016C00002500", "bid": 1.65, "bid_size": 22.0, "ask": 2.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0556, "vega": 0.0013, "theta": -0.0034, "rho": 0.0017, "theo": 2.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-28T14:05:20", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "IMRX261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.311, "open_interest": 1.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0558, "vega": 0.0013, "theta": -0.0035, "rho": -0.0002, "theo": 0.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-11T12:38:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IMRX261016C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.7323, "open_interest": 478.0, "volume": 412.0, "delta": 0.3665, "gamma": 0.4006, "vega": 0.0047, "theta": -0.0064, "rho": 0.0011, "theo": 0.2092, "change": -0.02, "open": 0.2, "high": 0.25, "low": 0.15, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-18T15:40:41", "percent_change": -10.0, "prev_day_close": 0.200000002980232}, {"option": "IMRX261016P00005000", "bid": 0.4, "bid_size": 96.0, "ask": 0.95, "ask_size": 32.0, "iv": 0.7665, "open_interest": 16.0, "volume": 21.0, "delta": -0.6489, "gamma": 0.4111, "vega": 0.0046, "theta": -0.0065, "rho": -0.0018, "theo": 0.6683, "change": -0.05, "open": 0.65, "high": 0.8, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T15:54:24", "percent_change": -7.69231, "prev_day_close": 0.700000017881394}, {"option": "IMRX261016C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 15.0, "iv": 1.2895, "open_interest": 0.0, "volume": 0.0, "delta": 0.116, "gamma": 0.1196, "vega": 0.0024, "theta": -0.0056, "rho": 0.0003, "theo": 0.0775, "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": 0.0750000029802322}, {"option": "IMRX261016P00007500", "bid": 2.3, "bid_size": 91.0, "ask": 3.5, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9009, "gamma": 0.1255, "vega": 0.0022, "theta": -0.0058, "rho": -0.002, "theo": 3.0431, "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": 2.89999997615814}, {"option": "IMRX261016C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 202.0, "iv": 2.7355, "open_interest": 0.0, "volume": 0.0, "delta": 0.0706, "gamma": 0.0647, "vega": 0.0017, "theta": -0.0048, "rho": 0.0002, "theo": 0.0528, "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": "IMRX261016P00010000", "bid": 3.0, "bid_size": 87.0, "ask": 8.0, "ask_size": 50.0, "iv": 1.4202, "open_interest": 0.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.068, "vega": 0.0013, "theta": -0.0051, "rho": -0.0018, "theo": 5.5211, "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": 5.5}, {"option": "IMRX261120C00002500", "bid": 1.7, "bid_size": 16.0, "ask": 2.45, "ask_size": 16.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0579, "vega": 0.0023, "theta": -0.002, "rho": 0.0038, "theo": 2.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-03T12:44:27", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "IMRX261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.0382, "open_interest": 206.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0585, "vega": 0.0023, "theta": -0.002, "rho": -0.0005, "theo": 0.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T11:02:06", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "IMRX261120C00005000", "bid": 0.15, "bid_size": 35.0, "ask": 0.9, "ask_size": 84.0, "iv": 0.8857, "open_interest": 220.0, "volume": 0.0, "delta": 0.4817, "gamma": 0.2694, "vega": 0.0076, "theta": -0.0048, "rho": 0.003, "theo": 0.4591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-17T15:16:11", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "IMRX261120P00005000", "bid": 0.65, "bid_size": 24.0, "ask": 1.25, "ask_size": 5.0, "iv": 0.899, "open_interest": 50.0, "volume": 0.0, "delta": -0.5496, "gamma": 0.2812, "vega": 0.0074, "theta": -0.005, "rho": -0.004, "theo": 0.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-11T10:36:19", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IMRX261120C00007500", "bid": 0.05, "bid_size": 1.0, "ask": 0.75, "ask_size": 99.0, "iv": 1.436, "open_interest": 156.0, "volume": 0.0, "delta": 0.2121, "gamma": 0.1397, "vega": 0.0054, "theta": -0.0048, "rho": 0.0013, "theo": 0.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-11T09:30:31", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "IMRX261120P00007500", "bid": 2.45, "bid_size": 173.0, "ask": 3.5, "ask_size": 53.0, "iv": 0.0, "open_interest": 132.0, "volume": 53.0, "delta": -0.8267, "gamma": 0.15, "vega": 0.0048, "theta": -0.0051, "rho": -0.0053, "theo": 3.103, "change": 0.29, "open": 3.23, "high": 3.39, "low": 3.22, "tick": "no_change", "last_trade_price": 3.39, "last_trade_time": "2026-09-18T11:08:49", "percent_change": 9.35484, "prev_day_close": 2.97500002384186}, {"option": "IMRX261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 151.0, "iv": 1.7954, "open_interest": 56.0, "volume": 0.0, "delta": 0.1367, "gamma": 0.0875, "vega": 0.0041, "theta": -0.0043, "rho": 0.0008, "theo": 0.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-30T15:25:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IMRX261120P00010000", "bid": 3.0, "bid_size": 89.0, "ask": 8.0, "ask_size": 57.0, "iv": 1.0989, "open_interest": 73.0, "volume": 39.0, "delta": -0.9044, "gamma": 0.0964, "vega": 0.0031, "theta": -0.0047, "rho": -0.005, "theo": 5.5465, "change": 0.0, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-18T11:07:54", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "IMRX270115C00002500", "bid": 1.8, "bid_size": 29.0, "ask": 2.55, "ask_size": 33.0, "iv": 0.0, "open_interest": 52.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0603, "vega": 0.0042, "theta": -0.0018, "rho": 0.0063, "theo": 2.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-17T15:48:01", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "IMRX270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.0565, "open_interest": 42.0, "volume": 0.0, "delta": -0.0912, "gamma": 0.0613, "vega": 0.0042, "theta": -0.0019, "rho": -0.0016, "theo": 0.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-05-19T12:49:15", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "IMRX270115C00005000", "bid": 0.4, "bid_size": 66.0, "ask": 1.15, "ask_size": 61.0, "iv": 0.8345, "open_interest": 545.0, "volume": 0.0, "delta": 0.5856, "gamma": 0.1681, "vega": 0.0105, "theta": -0.0041, "rho": 0.0058, "theo": 0.8808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-17T15:16:11", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "IMRX270115P00005000", "bid": 0.85, "bid_size": 16.0, "ask": 1.6, "ask_size": 16.0, "iv": 0.9869, "open_interest": 703.0, "volume": 0.0, "delta": -0.4609, "gamma": 0.1762, "vega": 0.0103, "theta": -0.0043, "rho": -0.0076, "theo": 1.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-09-03T12:35:42", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "IMRX270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 4.0, "iv": 0.7801, "open_interest": 183.0, "volume": 0.0, "delta": 0.2631, "gamma": 0.1458, "vega": 0.0085, "theta": -0.0031, "rho": 0.003, "theo": 0.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-09-01T10:37:42", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "IMRX270115P00007500", "bid": 2.6, "bid_size": 160.0, "ask": 3.8, "ask_size": 29.0, "iv": 1.0074, "open_interest": 118.0, "volume": 0.0, "delta": -0.8119, "gamma": 0.1666, "vega": 0.0069, "theta": -0.0036, "rho": -0.0086, "theo": 3.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-07-29T11:28:02", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "IMRX270115C00010000", "bid": 0.05, "bid_size": 50.0, "ask": 0.75, "ask_size": 118.0, "iv": 1.307, "open_interest": 665.0, "volume": 1.0, "delta": 0.0988, "gamma": 0.0803, "vega": 0.0045, "theta": -0.0016, "rho": 0.0012, "theo": 0.081, "change": 0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T13:57:25", "percent_change": 50.0, "prev_day_close": 0.400000000372529}, {"option": "IMRX270115P00010000", "bid": 3.0, "bid_size": 88.0, "ask": 8.0, "ask_size": 40.0, "iv": 0.9086, "open_interest": 39.0, "volume": 39.0, "delta": -0.9915, "gamma": 0.0362, "vega": 0.0004, "theta": -0.0002, "rho": -0.0006, "theo": 5.4954, "change": -0.05, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-18T11:07:54", "percent_change": -0.9009, "prev_day_close": 5.5}, {"option": "IMRX270219C00002500", "bid": 1.85, "bid_size": 22.0, "ask": 2.6, "ask_size": 22.0, "iv": 0.7255, "open_interest": 59.0, "volume": 0.0, "delta": 0.9189, "gamma": 0.0594, "vega": 0.0054, "theta": -0.0017, "rho": 0.0075, "theo": 2.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-08-10T10:55:53", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "IMRX270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.0249, "open_interest": 0.0, "volume": 0.0, "delta": -0.1059, "gamma": 0.0603, "vega": 0.0054, "theta": -0.0018, "rho": -0.0026, "theo": 0.2118, "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": 0.200000002980232}, {"option": "IMRX270219C00005000", "bid": 0.55, "bid_size": 25.0, "ask": 1.3, "ask_size": 24.0, "iv": 0.8746, "open_interest": 47.0, "volume": 3.0, "delta": 0.5804, "gamma": 0.1618, "vega": 0.0118, "theta": -0.0032, "rho": 0.0073, "theo": 0.8907, "change": -0.15, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-18T09:32:32", "percent_change": -12.0, "prev_day_close": 0.924999982118606}, {"option": "IMRX270219P00005000", "bid": 1.0, "bid_size": 25.0, "ask": 1.55, "ask_size": 3.0, "iv": 0.9072, "open_interest": 0.0, "volume": 0.0, "delta": -0.4554, "gamma": 0.1696, "vega": 0.0117, "theta": -0.0033, "rho": -0.01, "theo": 1.2031, "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": 1.27499997615814}, {"option": "IMRX270219C00007500", "bid": 0.1, "bid_size": 37.0, "ask": 0.75, "ask_size": 41.0, "iv": 0.9232, "open_interest": 80.0, "volume": 0.0, "delta": 0.3496, "gamma": 0.1304, "vega": 0.011, "theta": -0.0035, "rho": 0.0046, "theo": 0.4828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-15T14:56:45", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "IMRX270219P00007500", "bid": 2.7, "bid_size": 28.0, "ask": 3.9, "ask_size": 23.0, "iv": 0.9855, "open_interest": 300.0, "volume": 0.0, "delta": -0.699, "gamma": 0.1423, "vega": 0.0102, "theta": -0.0036, "rho": -0.0144, "theo": 3.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-08-19T11:50:13", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "IMRX270521C00002500", "bid": 1.6, "bid_size": 56.0, "ask": 2.95, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0554, "vega": 0.0055, "theta": -0.0007, "rho": 0.013, "theo": 2.5158, "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": 2.27500003576279}, {"option": "IMRX270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 100.0, "iv": 1.7303, "open_interest": 0.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.0577, "vega": 0.0056, "theta": -0.0008, "rho": -0.0028, "theo": 0.1245, "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": 0.875}, {"option": "IMRX270521C00005000", "bid": 0.05, "bid_size": 1058.0, "ask": 2.05, "ask_size": 54.0, "iv": 0.6821, "open_interest": 3.0, "volume": 3.0, "delta": 0.5864, "gamma": 0.3367, "vega": 0.0156, "theta": -0.001, "rho": 0.0142, "theo": 0.5207, "change": -1.325, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-18T09:32:32", "percent_change": -53.5354, "prev_day_close": 1.04999997653067}, {"option": "IMRX270521P00005000", "bid": 0.75, "bid_size": 91.0, "ask": 2.5, "ask_size": 49.0, "iv": 1.023, "open_interest": 0.0, "volume": 0.0, "delta": -0.6025, "gamma": 0.495, "vega": 0.0132, "theta": -0.0016, "rho": -0.0091, "theo": 0.6357, "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": 1.625}, {"option": "IMRX270521C00007500", "bid": 0.05, "bid_size": 72.0, "ask": 1.55, "ask_size": 72.0, "iv": 0.9254, "open_interest": 0.0, "volume": 0.0, "delta": 0.2395, "gamma": 0.1678, "vega": 0.0118, "theta": -0.0012, "rho": 0.0057, "theo": 0.2126, "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": 0.799999976530671}, {"option": "IMRX270521P00007500", "bid": 2.9, "bid_size": 28.0, "ask": 4.6, "ask_size": 50.0, "iv": 1.1825, "open_interest": 53.0, "volume": 53.0, "delta": -0.9828, "gamma": 0.0976, "vega": 0.0005, "theta": -0.0009, "rho": 0.0, "theo": 2.995, "change": -0.16, "open": 3.23, "high": 3.4, "low": 3.22, "tick": "no_change", "last_trade_price": 3.39, "last_trade_time": "2026-09-18T11:08:49", "percent_change": -4.50704, "prev_day_close": 4.14999997615814}], "symbol": "IMRX", "security_type": "stock", "exchange_id": 2, "current_price": 4.4, "price_change": -0.03, "price_change_percent": -0.6696, "bid": 4.22, "ask": 4.6, "bid_size": 600, "ask_size": 100, "open": 4.46, "high": 4.52, "low": 4.415, "close": 4.48, "prev_day_close": 4.48, "volume": 1077860, "iv30": 69.048, "iv30_change": -0.112, "iv30_change_percent": -0.1619, "seqno": 475130739, "last_trade_time": "2026-09-18T15:59:56", "tick": "up"}, "symbol": "IMRX"}