{"timestamp": "2026-09-21 00:49:35", "data": {"options": [{"option": "IRWD261016C00002500", "bid": 1.4, "bid_size": 64.0, "ask": 2.15, "ask_size": 45.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.062, "vega": 0.0013, "theta": -0.0031, "rho": 0.0014, "theo": 1.9071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-02T14:37:24", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "IRWD261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 40.0, "iv": 1.8981, "open_interest": 0.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0617, "vega": 0.0013, "theta": -0.0031, "rho": -0.0002, "theo": 0.0408, "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": 0.125}, {"option": "IRWD261016C00005000", "bid": 0.1, "bid_size": 3.0, "ask": 0.15, "ask_size": 49.0, "iv": 0.6859, "open_interest": 249.0, "volume": 105.0, "delta": 0.2576, "gamma": 0.4086, "vega": 0.0039, "theta": -0.0045, "rho": 0.0008, "theo": 0.1105, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T15:46:55", "percent_change": -20.0, "prev_day_close": 0.0750000011175871}, {"option": "IRWD261016P00005000", "bid": 0.55, "bid_size": 158.0, "ask": 0.9, "ask_size": 36.0, "iv": 0.6145, "open_interest": 2.0, "volume": 0.0, "delta": -0.7439, "gamma": 0.4128, "vega": 0.0039, "theta": -0.0046, "rho": -0.0021, "theo": 0.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-09-01T10:24:40", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "IRWD261016C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.0902, "open_interest": 25.0, "volume": 0.0, "delta": 0.0633, "gamma": 0.0887, "vega": 0.0015, "theta": -0.003, "rho": 0.0002, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-17T14:08:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IRWD261016P00007500", "bid": 2.8, "bid_size": 64.0, "ask": 3.8, "ask_size": 55.0, "iv": 1.7364, "open_interest": 0.0, "volume": 0.0, "delta": -0.941, "gamma": 0.0929, "vega": 0.0014, "theta": -0.0031, "rho": -0.0022, "theo": 3.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-08-26T12:49:34", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "IRWD261120C00002500", "bid": 1.35, "bid_size": 116.0, "ask": 2.25, "ask_size": 102.0, "iv": 0.0, "open_interest": 350.0, "volume": 4.0, "delta": 0.9191, "gamma": 0.078, "vega": 0.0025, "theta": -0.0026, "rho": 0.002, "theo": 1.9119, "change": 0.065, "open": 1.84, "high": 1.84, "low": 1.84, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-09-18T13:03:25", "percent_change": 3.66197, "prev_day_close": 1.80000001192093}, {"option": "IRWD261120P00002500", "bid": 0.05, "bid_size": 90.0, "ask": 0.15, "ask_size": 35.0, "iv": 1.1646, "open_interest": 2408.0, "volume": 0.0, "delta": -0.0801, "gamma": 0.0726, "vega": 0.0027, "theta": -0.0024, "rho": -0.0008, "theo": 0.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T09:52:08", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "IRWD261120C00005000", "bid": 0.25, "bid_size": 43.0, "ask": 0.35, "ask_size": 5.0, "iv": 0.7533, "open_interest": 1795.0, "volume": 115.0, "delta": 0.3928, "gamma": 0.2621, "vega": 0.0069, "theta": -0.0044, "rho": 0.0021, "theo": 0.336, "change": -0.05, "open": 0.3, "high": 0.35, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T15:53:29", "percent_change": -16.6667, "prev_day_close": 0.25}, {"option": "IRWD261120P00005000", "bid": 0.75, "bid_size": 108.0, "ask": 1.1, "ask_size": 56.0, "iv": 0.6799, "open_interest": 119.0, "volume": 4.0, "delta": -0.5961, "gamma": 0.2603, "vega": 0.0069, "theta": -0.0044, "rho": -0.0059, "theo": 1.0103, "change": -0.105, "open": 0.92, "high": 0.92, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-09-18T15:57:40", "percent_change": -10.2439, "prev_day_close": 1.0}, {"option": "IRWD261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.7413, "open_interest": 1148.0, "volume": 0.0, "delta": 0.0493, "gamma": 0.0762, "vega": 0.0018, "theta": -0.001, "rho": 0.0003, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T12:32:19", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IRWD261120P00007500", "bid": 2.8, "bid_size": 64.0, "ask": 3.8, "ask_size": 55.0, "iv": 1.099, "open_interest": 10.0, "volume": 0.0, "delta": -0.9415, "gamma": 0.0812, "vega": 0.0019, "theta": -0.0011, "rho": -0.0079, "theo": 3.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-28T15:02:10", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "IRWD270219C00002500", "bid": 1.75, "bid_size": 34.0, "ask": 2.4, "ask_size": 85.0, "iv": 0.8521, "open_interest": 213.0, "volume": 0.0, "delta": 0.9189, "gamma": 0.0683, "vega": 0.0045, "theta": -0.0011, "rho": 0.0083, "theo": 2.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-17T12:11:42", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "IRWD270219P00002500", "bid": 0.05, "bid_size": 31.0, "ask": 0.25, "ask_size": 48.0, "iv": 0.8856, "open_interest": 97.0, "volume": 0.0, "delta": -0.0883, "gamma": 0.0692, "vega": 0.0046, "theta": -0.0012, "rho": -0.0019, "theo": 0.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-03T12:23:14", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IRWD270219C00005000", "bid": 0.5, "bid_size": 40.0, "ask": 0.8, "ask_size": 63.0, "iv": 0.739, "open_interest": 1433.0, "volume": 13.0, "delta": 0.5206, "gamma": 0.1801, "vega": 0.0114, "theta": -0.0029, "rho": 0.0066, "theo": 0.6979, "change": -0.075, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T13:48:41", "percent_change": -11.1111, "prev_day_close": 0.700000017881394}, {"option": "IRWD270219P00005000", "bid": 0.95, "bid_size": 34.0, "ask": 1.75, "ask_size": 132.0, "iv": 0.8932, "open_interest": 33.0, "volume": 0.0, "delta": -0.4962, "gamma": 0.1874, "vega": 0.0113, "theta": -0.003, "rho": -0.0105, "theo": 1.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-09T13:20:35", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "IRWD270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 88.0, "iv": 0.8059, "open_interest": 123.0, "volume": 40.0, "delta": 0.2207, "gamma": 0.1357, "vega": 0.0084, "theta": -0.0021, "rho": 0.0031, "theo": 0.2164, "change": 0.0, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T09:48:47", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IRWD270219P00007500", "bid": 2.9, "bid_size": 125.0, "ask": 3.9, "ask_size": 89.0, "iv": 0.9527, "open_interest": 3.0, "volume": 0.0, "delta": -0.8185, "gamma": 0.1542, "vega": 0.0072, "theta": -0.0022, "rho": -0.012, "theo": 3.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-02T09:35:03", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "IRWD270521C00002500", "bid": 1.65, "bid_size": 122.0, "ask": 2.55, "ask_size": 105.0, "iv": 0.7241, "open_interest": 0.0, "volume": 0.0, "delta": 0.872, "gamma": 0.0596, "vega": 0.0075, "theta": -0.0014, "rho": 0.0102, "theo": 2.2743, "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": 2.09999996423721}, {"option": "IRWD270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 187.0, "iv": 1.1238, "open_interest": 0.0, "volume": 0.0, "delta": -0.129, "gamma": 0.0606, "vega": 0.0076, "theta": -0.0015, "rho": -0.0053, "theo": 0.3354, "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": 0.449999988079071}, {"option": "IRWD270521C00005000", "bid": 0.5, "bid_size": 113.0, "ask": 1.45, "ask_size": 116.0, "iv": 0.8125, "open_interest": 3.0, "volume": 2.0, "delta": 0.5484, "gamma": 0.1535, "vega": 0.0142, "theta": -0.002, "rho": 0.0104, "theo": 0.84, "change": -0.13, "open": 0.96, "high": 0.96, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-09-18T13:26:40", "percent_change": -12.381, "prev_day_close": 0.975000023841858}, {"option": "IRWD270521P00005000", "bid": 1.3, "bid_size": 42.0, "ask": 1.5, "ask_size": 8.0, "iv": 0.7577, "open_interest": 0.0, "volume": 0.0, "delta": -0.4642, "gamma": 0.1621, "vega": 0.0141, "theta": -0.0021, "rho": -0.0162, "theo": 1.3424, "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": 1.39999997615814}, {"option": "IRWD270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 104.0, "iv": 0.8406, "open_interest": 0.0, "volume": 0.0, "delta": 0.3684, "gamma": 0.1188, "vega": 0.0135, "theta": -0.0024, "rho": 0.007, "theo": 0.5531, "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": 0.525000000372529}, {"option": "IRWD270521P00007500", "bid": 3.1, "bid_size": 33.0, "ask": 4.1, "ask_size": 88.0, "iv": 0.9388, "open_interest": 0.0, "volume": 0.0, "delta": -0.6572, "gamma": 0.1316, "vega": 0.0129, "theta": -0.0025, "rho": -0.0238, "theo": 3.5238, "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": 3.59999990463257}], "symbol": "IRWD", "security_type": "stock", "exchange_id": 2, "current_price": 4.36, "price_change": 0.13, "price_change_percent": 2.9817, "bid": 4.25, "ask": 4.36, "bid_size": 100, "ask_size": 1400, "open": 4.22, "high": 4.385, "low": 4.17, "close": 4.36, "prev_day_close": 4.36, "volume": 7691287, "iv30": 59.734, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "IRWD"}