{"timestamp": "2026-11-10 07:22:29", "data": {"options": [{"option": "OARK261120C00020000", "bid": 4.9, "bid_size": 262.0, "ask": 6.6, "ask_size": 226.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0175, "rho": 0.0, "theo": 6.035, "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": 5.75}, {"option": "OARK261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 262.0, "iv": 1.5133, "open_interest": 0.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0161, "vega": 0.0025, "theta": -0.008, "rho": -0.0002, "theo": 0.031, "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": "OARK261120C00021000", "bid": 3.9, "bid_size": 262.0, "ask": 5.6, "ask_size": 226.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.007, "vega": 0.0, "theta": -0.0175, "rho": 0.0, "theo": 5.035, "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": 4.75}, {"option": "OARK261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 262.0, "iv": 1.3095, "open_interest": 0.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.026, "vega": 0.0037, "theta": -0.0106, "rho": -0.0004, "theo": 0.0466, "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": "OARK261120C00022000", "bid": 2.9, "bid_size": 262.0, "ask": 4.6, "ask_size": 226.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0348, "vega": 0.0007, "theta": -0.0186, "rho": 0.0002, "theo": 4.037, "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": 3.75}, {"option": "OARK261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 262.0, "iv": 1.1304, "open_interest": 0.0, "volume": 0.0, "delta": -0.0601, "gamma": 0.043, "vega": 0.0054, "theta": -0.0142, "rho": -0.0006, "theo": 0.0729, "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": "OARK261120C00023000", "bid": 2.0, "bid_size": 262.0, "ask": 4.2, "ask_size": 262.0, "iv": 0.6257, "open_interest": 0.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.0922, "vega": 0.0038, "theta": -0.0226, "rho": 0.001, "theo": 3.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-05-05T15:05:59", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "OARK261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 261.0, "iv": 0.9289, "open_interest": 0.0, "volume": 0.0, "delta": -0.1016, "gamma": 0.0723, "vega": 0.0081, "theta": -0.0191, "rho": -0.001, "theo": 0.1206, "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": "OARK261120C00024000", "bid": 1.0, "bid_size": 262.0, "ask": 2.6, "ask_size": 226.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8661, "gamma": 0.1452, "vega": 0.0094, "theta": -0.03, "rho": 0.0028, "theo": 2.1067, "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": 1.79999995231628}, {"option": "OARK261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 261.0, "iv": 0.758, "open_interest": 0.0, "volume": 0.0, "delta": -0.1788, "gamma": 0.1209, "vega": 0.0118, "theta": -0.0253, "rho": -0.0017, "theo": 0.2142, "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": 0.600000023841858}, {"option": "OARK261120C00025000", "bid": 0.15, "bid_size": 655.0, "ask": 1.85, "ask_size": 252.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7128, "gamma": 0.2076, "vega": 0.015, "theta": -0.035, "rho": 0.0033, "theo": 1.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-10T15:00:11", "percent_change": 0.0, "prev_day_close": 1.00000001490116}, {"option": "OARK261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 258.0, "iv": 0.5971, "open_interest": 0.0, "volume": 0.0, "delta": -0.3191, "gamma": 0.1848, "vega": 0.0161, "theta": -0.0313, "rho": -0.0031, "theo": 0.4126, "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": 0.699999988079071}, {"option": "OARK261120C00026000", "bid": 0.05, "bid_size": 1.0, "ask": 1.2, "ask_size": 2.0, "iv": 0.386, "open_interest": 2.0, "volume": 0.0, "delta": 0.4895, "gamma": 0.2328, "vega": 0.0177, "theta": -0.0352, "rho": 0.0029, "theo": 0.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T14:23:11", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "OARK261120P00026000", "bid": 0.2, "bid_size": 213.0, "ask": 1.85, "ask_size": 227.0, "iv": 0.5127, "open_interest": 0.0, "volume": 0.0, "delta": -0.5254, "gamma": 0.2168, "vega": 0.0178, "theta": -0.0329, "rho": -0.0052, "theo": 0.8229, "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": 1.02500001341104}, {"option": "OARK261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 262.0, "iv": 0.576, "open_interest": 2.0, "volume": 0.0, "delta": 0.2848, "gamma": 0.1861, "vega": 0.0152, "theta": -0.0296, "rho": 0.0019, "theo": 0.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:50:25", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "OARK261120P00027000", "bid": 1.0, "bid_size": 211.0, "ask": 2.5, "ask_size": 41.0, "iv": 0.5691, "open_interest": 0.0, "volume": 0.0, "delta": -0.7174, "gamma": 0.1765, "vega": 0.015, "theta": -0.028, "rho": -0.0072, "theo": 1.5011, "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": 1.75}, {"option": "OARK261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 262.0, "iv": 0.7181, "open_interest": 3.0, "volume": 0.0, "delta": 0.1599, "gamma": 0.1218, "vega": 0.011, "theta": -0.0223, "rho": 0.0011, "theo": 0.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:12:09", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "OARK261120P00028000", "bid": 1.2, "bid_size": 205.0, "ask": 3.5, "ask_size": 41.0, "iv": 0.4401, "open_interest": 1.0, "volume": 0.0, "delta": -0.8356, "gamma": 0.1165, "vega": 0.0107, "theta": -0.0211, "rho": -0.0086, "theo": 2.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-14T12:57:52", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "OARK261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 262.0, "iv": 0.7771, "open_interest": 4.0, "volume": 0.0, "delta": 0.0936, "gamma": 0.0761, "vega": 0.0076, "theta": -0.0163, "rho": 0.0007, "theo": 0.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "OARK261120P00029000", "bid": 2.3, "bid_size": 204.0, "ask": 4.5, "ask_size": 41.0, "iv": 0.6136, "open_interest": 1.0, "volume": 0.0, "delta": -0.8987, "gamma": 0.0733, "vega": 0.0074, "theta": -0.0153, "rho": -0.0095, "theo": 3.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-30T12:07:45", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "OARK261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 262.0, "iv": 1.0047, "open_interest": 2.0, "volume": 0.0, "delta": 0.058, "gamma": 0.0483, "vega": 0.0053, "theta": -0.012, "rho": 0.0004, "theo": 0.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "OARK261120P00030000", "bid": 3.1, "bid_size": 205.0, "ask": 5.4, "ask_size": 41.0, "iv": 0.5258, "open_interest": 1.0, "volume": 0.0, "delta": -0.9328, "gamma": 0.0468, "vega": 0.0052, "theta": -0.0112, "rho": -0.0102, "theo": 4.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-03T12:08:55", "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "OARK261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 262.0, "iv": 1.1294, "open_interest": 2.0, "volume": 0.0, "delta": 0.0379, "gamma": 0.0317, "vega": 0.0037, "theta": -0.009, "rho": 0.0003, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T09:30:11", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "OARK261120P00031000", "bid": 4.7, "bid_size": 203.0, "ask": 6.4, "ask_size": 41.0, "iv": 0.9899, "open_interest": 1.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0308, "vega": 0.0037, "theta": -0.0082, "rho": -0.0107, "theo": 5.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-06-16T09:31:04", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "OARK261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 262.0, "iv": 1.2459, "open_interest": 0.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0215, "vega": 0.0027, "theta": -0.0069, "rho": 0.0002, "theo": 0.0253, "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": "OARK261120P00032000", "bid": 5.1, "bid_size": 200.0, "ask": 7.4, "ask_size": 41.0, "iv": 0.7046, "open_interest": 2.0, "volume": 0.0, "delta": -0.9639, "gamma": 0.021, "vega": 0.0027, "theta": -0.006, "rho": -0.0112, "theo": 6.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.47, "last_trade_time": "2026-10-07T14:39:01", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "OARK261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 262.0, "iv": 1.3547, "open_interest": 3.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.015, "vega": 0.0021, "theta": -0.0054, "rho": 0.0001, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T09:30:01", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "OARK261120P00033000", "bid": 6.1, "bid_size": 200.0, "ask": 8.4, "ask_size": 41.0, "iv": 0.7878, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0147, "vega": 0.002, "theta": -0.0044, "rho": -0.0116, "theo": 7.2115, "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": 7.14999985694885}, {"option": "OARK261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 261.0, "iv": 1.237, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0108, "vega": 0.0016, "theta": -0.0043, "rho": 0.0001, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T10:25:34", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "OARK261120P00034000", "bid": 7.1, "bid_size": 200.0, "ask": 9.4, "ask_size": 41.0, "iv": 0.8676, "open_interest": 0.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.0106, "vega": 0.0015, "theta": -0.0032, "rho": -0.012, "theo": 8.2053, "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": 8.14999985694885}, {"option": "OARK261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.8227, "open_interest": 2.0, "volume": 0.0, "delta": 0.01, "gamma": 0.008, "vega": 0.0012, "theta": -0.0034, "rho": 0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T11:01:42", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OARK261120P00035000", "bid": 8.1, "bid_size": 200.0, "ask": 10.4, "ask_size": 41.0, "iv": 0.9443, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0078, "vega": 0.0012, "theta": -0.0023, "rho": -0.0124, "theo": 9.2005, "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": 9.14999985694885}, {"option": "OARK261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 262.0, "iv": 1.6475, "open_interest": 0.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.006, "vega": 0.001, "theta": -0.0028, "rho": 0.0001, "theo": 0.0079, "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": "OARK261120P00036000", "bid": 9.1, "bid_size": 200.0, "ask": 11.4, "ask_size": 41.0, "iv": 1.0182, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0059, "vega": 0.0009, "theta": -0.0016, "rho": -0.0127, "theo": 10.1966, "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": 10.1499996185303}, {"option": "OARK261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 262.0, "iv": 1.7357, "open_interest": 0.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0046, "vega": 0.0008, "theta": -0.0023, "rho": 0.0, "theo": 0.0062, "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": "OARK261120P00037000", "bid": 10.1, "bid_size": 200.0, "ask": 12.4, "ask_size": 41.0, "iv": 1.0897, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0045, "vega": 0.0008, "theta": -0.001, "rho": -0.0131, "theo": 11.1934, "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": 11.1499996185303}, {"option": "OARK261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 262.0, "iv": 1.82, "open_interest": 0.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0036, "vega": 0.0006, "theta": -0.0019, "rho": 0.0, "theo": 0.005, "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": "OARK261120P00038000", "bid": 11.1, "bid_size": 200.0, "ask": 13.4, "ask_size": 41.0, "iv": 1.1589, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0035, "vega": 0.0006, "theta": -0.0005, "rho": -0.0135, "theo": 12.1906, "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": 12.1499996185303}, {"option": "OARK261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 262.0, "iv": 1.901, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0028, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.004, "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": "OARK261120P00039000", "bid": 12.3, "bid_size": 204.0, "ask": 14.4, "ask_size": 41.0, "iv": 1.4495, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0028, "vega": 0.0005, "theta": -0.0001, "rho": -0.0138, "theo": 13.1881, "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": 13.3499999046326}, {"option": "OARK261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1.0, "iv": 1.7519, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0023, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0033, "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": 0.324999988079071}, {"option": "OARK261120P00040000", "bid": 13.3, "bid_size": 204.0, "ask": 15.4, "ask_size": 41.0, "iv": 1.5192, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0022, "vega": 0.0004, "theta": 0.0, "rho": -0.0142, "theo": 14.1858, "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": 14.3499999046326}, {"option": "OARK261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 239.0, "iv": 2.0537, "open_interest": 0.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0018, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0028, "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": "OARK261120P00041000", "bid": 14.3, "bid_size": 204.0, "ask": 16.4, "ask_size": 41.0, "iv": 1.5868, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0018, "vega": 0.0004, "theta": 0.0, "rho": -0.0146, "theo": 15.1836, "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": 15.3499999046326}, {"option": "OARK261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 239.0, "iv": 2.1258, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0015, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0023, "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": "OARK261120P00042000", "bid": 15.5, "bid_size": 204.0, "ask": 17.4, "ask_size": 41.0, "iv": 1.8167, "open_interest": 0.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0015, "vega": 0.0003, "theta": 0.0, "rho": -0.0149, "theo": 16.1816, "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": 16.4499998092651}, {"option": "OARK261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 239.0, "iv": 2.1952, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0012, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0019, "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": "OARK261120P00043000", "bid": 16.6, "bid_size": 203.0, "ask": 18.4, "ask_size": 41.0, "iv": 1.9543, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0012, "vega": 0.0002, "theta": 0.0, "rho": -0.0153, "theo": 17.1796, "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": 17.5}, {"option": "OARK261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 239.0, "iv": 2.3273, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0007, "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": 0.524999976158142}, {"option": "OARK261120P00045000", "bid": 18.5, "bid_size": 204.0, "ask": 20.4, "ask_size": 41.0, "iv": 2.0097, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0009, "vega": 0.0002, "theta": 0.0, "rho": -0.016, "theo": 19.1759, "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": 19.4499998092651}, {"option": "OARK261218C00019000", "bid": 5.9, "bid_size": 202.0, "ask": 8.4, "ask_size": 201.0, "iv": 0.9085, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0297, "vega": 0.0032, "theta": -0.0218, "rho": 0.0015, "theo": 7.0406, "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": 7.14999985694885}, {"option": "OARK261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 262.0, "iv": 0.9131, "open_interest": 0.0, "volume": 0.0, "delta": -0.1003, "gamma": 0.027, "vega": 0.0148, "theta": -0.0142, "rho": -0.0033, "theo": 0.3386, "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": 0.600000023841858}, {"option": "OARK261218C00020000", "bid": 4.9, "bid_size": 202.0, "ask": 7.4, "ask_size": 200.0, "iv": 0.7989, "open_interest": 0.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0451, "vega": 0.0045, "theta": -0.0273, "rho": 0.002, "theo": 6.0485, "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": 6.15000009536743}, {"option": "OARK261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 264.0, "iv": 0.8092, "open_interest": 0.0, "volume": 0.0, "delta": -0.1228, "gamma": 0.0345, "vega": 0.0172, "theta": -0.0148, "rho": -0.004, "theo": 0.3886, "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": "OARK261218C00021000", "bid": 3.9, "bid_size": 202.0, "ask": 6.4, "ask_size": 201.0, "iv": 0.6916, "open_interest": 0.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0683, "vega": 0.0071, "theta": -0.0256, "rho": 0.0025, "theo": 5.0623, "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": 5.15000009536743}, {"option": "OARK261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 264.0, "iv": 0.7058, "open_interest": 0.0, "volume": 0.0, "delta": -0.1524, "gamma": 0.0445, "vega": 0.0199, "theta": -0.0154, "rho": -0.0049, "theo": 0.4535, "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": 0.649999976158142}, {"option": "OARK261218C00022000", "bid": 2.9, "bid_size": 202.0, "ask": 4.6, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.0938, "vega": 0.0117, "theta": -0.0244, "rho": 0.0046, "theo": 4.0944, "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": 3.75}, {"option": "OARK261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 262.0, "iv": 0.6119, "open_interest": 0.0, "volume": 0.0, "delta": -0.1929, "gamma": 0.0579, "vega": 0.023, "theta": -0.016, "rho": -0.0062, "theo": 0.5425, "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": 0.699999988079071}, {"option": "OARK261218C00023000", "bid": 1.95, "bid_size": 202.0, "ask": 3.6, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8378, "gamma": 0.111, "vega": 0.0181, "theta": -0.0245, "rho": 0.0062, "theo": 3.1578, "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": 2.77499997615814}, {"option": "OARK261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 262.0, "iv": 0.5226, "open_interest": 0.0, "volume": 0.0, "delta": -0.2497, "gamma": 0.0753, "vega": 0.0266, "theta": -0.0165, "rho": -0.008, "theo": 0.6728, "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": 0.774999976158142}, {"option": "OARK261218C00024000", "bid": 1.05, "bid_size": 262.0, "ask": 2.8, "ask_size": 259.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7435, "gamma": 0.1348, "vega": 0.0244, "theta": -0.0232, "rho": 0.0078, "theo": 2.2885, "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": 1.92499995231628}, {"option": "OARK261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 262.0, "iv": 0.4486, "open_interest": 0.0, "volume": 0.0, "delta": -0.3301, "gamma": 0.0953, "vega": 0.0301, "theta": -0.0168, "rho": -0.0106, "theo": 0.8805, "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": 0.925000011920929}, {"option": "OARK261218C00025000", "bid": 0.15, "bid_size": 262.0, "ask": 2.15, "ask_size": 259.0, "iv": 0.2548, "open_interest": 0.0, "volume": 0.0, "delta": 0.6113, "gamma": 0.1447, "vega": 0.03, "theta": -0.0217, "rho": 0.0083, "theo": 1.5616, "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": 1.15000005066395}, {"option": "OARK261218P00025000", "bid": 0.3, "bid_size": 199.0, "ask": 2.2, "ask_size": 262.0, "iv": 0.4088, "open_interest": 0.0, "volume": 0.0, "delta": -0.4363, "gamma": 0.1106, "vega": 0.0324, "theta": -0.0168, "rho": -0.0141, "theo": 1.2312, "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": 1.25000002980232}, {"option": "OARK261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 262.0, "iv": 0.3284, "open_interest": 0.0, "volume": 0.0, "delta": 0.4684, "gamma": 0.1347, "vega": 0.0321, "theta": -0.0202, "rho": 0.0078, "theo": 1.057, "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": 0.824999988079071}, {"option": "OARK261218P00026000", "bid": 0.85, "bid_size": 215.0, "ask": 2.75, "ask_size": 200.0, "iv": 0.4048, "open_interest": 0.0, "volume": 0.0, "delta": -0.5498, "gamma": 0.11, "vega": 0.0322, "theta": -0.0164, "rho": -0.0181, "theo": 1.788, "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": 1.80000001192093}, {"option": "OARK261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 262.0, "iv": 0.4031, "open_interest": 1.0, "volume": 0.0, "delta": 0.354, "gamma": 0.1118, "vega": 0.0306, "theta": -0.0186, "rho": 0.0067, "theo": 0.7622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:50:14", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "OARK261218P00027000", "bid": 1.6, "bid_size": 203.0, "ask": 3.5, "ask_size": 41.0, "iv": 0.4313, "open_interest": 0.0, "volume": 0.0, "delta": -0.6425, "gamma": 0.0963, "vega": 0.0298, "theta": -0.0159, "rho": -0.0216, "theo": 2.527, "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": 2.55000001192093}, {"option": "OARK261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 262.0, "iv": 0.4697, "open_interest": 1.0, "volume": 0.0, "delta": 0.2758, "gamma": 0.09, "vega": 0.0279, "theta": -0.0175, "rho": 0.0057, "theo": 0.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:26:35", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "OARK261218P00028000", "bid": 2.45, "bid_size": 203.0, "ask": 4.4, "ask_size": 41.0, "iv": 0.4772, "open_interest": 0.0, "volume": 0.0, "delta": -0.7083, "gamma": 0.0802, "vega": 0.0268, "theta": -0.0154, "rho": -0.0245, "theo": 3.3726, "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": 3.42500007152557}, {"option": "OARK261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 262.0, "iv": 0.5312, "open_interest": 0.0, "volume": 0.0, "delta": 0.2226, "gamma": 0.0727, "vega": 0.025, "theta": -0.0166, "rho": 0.0048, "theo": 0.4854, "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": 0.574999988079071}, {"option": "OARK261218P00029000", "bid": 2.7, "bid_size": 200.0, "ask": 5.3, "ask_size": 41.0, "iv": 0.365, "open_interest": 0.0, "volume": 0.0, "delta": -0.7543, "gamma": 0.0663, "vega": 0.024, "theta": -0.0148, "rho": -0.0269, "theo": 4.2732, "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": 3.95000004768372}, {"option": "OARK261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 262.0, "iv": 0.5933, "open_interest": 0.0, "volume": 0.0, "delta": 0.1853, "gamma": 0.0598, "vega": 0.0223, "theta": -0.0158, "rho": 0.004, "theo": 0.4136, "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": "OARK261218P00030000", "bid": 3.6, "bid_size": 200.0, "ask": 6.3, "ask_size": 41.0, "iv": 0.3938, "open_interest": 0.0, "volume": 0.0, "delta": -0.7874, "gamma": 0.0554, "vega": 0.0216, "theta": -0.0142, "rho": -0.0289, "theo": 5.2035, "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": 4.85000014305115}, {"option": "OARK261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 262.0, "iv": 0.659, "open_interest": 0.0, "volume": 0.0, "delta": 0.1577, "gamma": 0.0501, "vega": 0.0201, "theta": -0.0151, "rho": 0.0035, "theo": 0.3612, "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": "OARK261218P00031000", "bid": 5.2, "bid_size": 204.0, "ask": 7.2, "ask_size": 41.0, "iv": 0.5968, "open_interest": 0.0, "volume": 0.0, "delta": -0.8121, "gamma": 0.0469, "vega": 0.0196, "theta": -0.0136, "rho": -0.0307, "theo": 6.1511, "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": 6.19999980926514}, {"option": "OARK261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 262.0, "iv": 0.7204, "open_interest": 0.0, "volume": 0.0, "delta": 0.1371, "gamma": 0.0426, "vega": 0.0185, "theta": -0.0145, "rho": 0.0031, "theo": 0.3222, "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": "OARK261218P00032000", "bid": 6.2, "bid_size": 203.0, "ask": 8.2, "ask_size": 41.0, "iv": 0.657, "open_interest": 0.0, "volume": 0.0, "delta": -0.831, "gamma": 0.0402, "vega": 0.0179, "theta": -0.013, "rho": -0.0323, "theo": 7.1099, "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": 7.19999980926514}, {"option": "OARK261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 262.0, "iv": 0.7782, "open_interest": 0.0, "volume": 0.0, "delta": 0.1208, "gamma": 0.0368, "vega": 0.0168, "theta": -0.014, "rho": 0.0027, "theo": 0.2909, "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": "OARK261218P00033000", "bid": 6.6, "bid_size": 200.0, "ask": 9.2, "ask_size": 41.0, "iv": 0.3162, "open_interest": 0.0, "volume": 0.0, "delta": -0.846, "gamma": 0.0349, "vega": 0.0164, "theta": -0.0125, "rho": -0.0338, "theo": 8.0761, "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": 7.79999995231628}, {"option": "OARK261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 262.0, "iv": 0.8326, "open_interest": 0.0, "volume": 0.0, "delta": 0.1079, "gamma": 0.0322, "vega": 0.0156, "theta": -0.0135, "rho": 0.0025, "theo": 0.2661, "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": "OARK261218P00034000", "bid": 7.6, "bid_size": 200.0, "ask": 10.2, "ask_size": 41.0, "iv": 0.5584, "open_interest": 0.0, "volume": 0.0, "delta": -0.858, "gamma": 0.0307, "vega": 0.0152, "theta": -0.012, "rho": -0.0353, "theo": 9.0477, "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": 8.89999985694885}, {"option": "OARK261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 314.0, "iv": 0.4664, "open_interest": 0.0, "volume": 0.0, "delta": 0.0972, "gamma": 0.0284, "vega": 0.0146, "theta": -0.0131, "rho": 0.0023, "theo": 0.245, "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": "OARK261218P00035000", "bid": 9.2, "bid_size": 203.0, "ask": 11.1, "ask_size": 41.0, "iv": 0.7916, "open_interest": 0.0, "volume": 0.0, "delta": -0.868, "gamma": 0.0272, "vega": 0.0141, "theta": -0.0116, "rho": -0.0367, "theo": 10.0231, "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": 10.1500000953674}, {"option": "OARK261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 262.0, "iv": 0.9332, "open_interest": 0.0, "volume": 0.0, "delta": 0.0884, "gamma": 0.0254, "vega": 0.0134, "theta": -0.0127, "rho": 0.002, "theo": 0.2276, "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": "OARK261218P00036000", "bid": 10.2, "bid_size": 203.0, "ask": 12.2, "ask_size": 41.0, "iv": 0.8701, "open_interest": 0.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.0244, "vega": 0.0132, "theta": -0.0111, "rho": -0.038, "theo": 11.0015, "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": 11.1999998092651}, {"option": "OARK261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 262.0, "iv": 0.9801, "open_interest": 0.0, "volume": 0.0, "delta": 0.081, "gamma": 0.0228, "vega": 0.0126, "theta": -0.0123, "rho": 0.0019, "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": 0.550000011920929}, {"option": "OARK261218P00037000", "bid": 11.2, "bid_size": 203.0, "ask": 13.2, "ask_size": 41.0, "iv": 0.9179, "open_interest": 0.0, "volume": 0.0, "delta": -0.8832, "gamma": 0.022, "vega": 0.0123, "theta": -0.0107, "rho": -0.0393, "theo": 11.9822, "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": 12.1999998092651}, {"option": "OARK261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 262.0, "iv": 1.025, "open_interest": 0.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.0206, "vega": 0.0119, "theta": -0.012, "rho": 0.0017, "theo": 0.1994, "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": "OARK261218P00038000", "bid": 11.5, "bid_size": 205.0, "ask": 14.1, "ask_size": 41.0, "iv": 0.5779, "open_interest": 0.0, "volume": 0.0, "delta": -0.8893, "gamma": 0.0199, "vega": 0.0116, "theta": -0.0103, "rho": -0.0406, "theo": 12.9647, "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": 12.7000002861023}, {"option": "OARK261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 262.0, "iv": 1.068, "open_interest": 0.0, "volume": 0.0, "delta": 0.0691, "gamma": 0.0188, "vega": 0.0112, "theta": -0.0116, "rho": 0.0016, "theo": 0.1878, "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": "OARK261218P00039000", "bid": 12.5, "bid_size": 205.0, "ask": 15.1, "ask_size": 41.0, "iv": 0.6217, "open_interest": 0.0, "volume": 0.0, "delta": -0.8945, "gamma": 0.0182, "vega": 0.011, "theta": -0.0099, "rho": -0.0418, "theo": 13.9487, "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": 13.7000002861023}, {"option": "OARK270219C00015000", "bid": 8.7, "bid_size": 202.0, "ask": 12.6, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0073, "vega": 0.0, "theta": -0.0251, "rho": 0.0, "theo": 11.035, "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": 10.6500000953674}, {"option": "OARK270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 129.0, "iv": 1.0872, "open_interest": 0.0, "volume": 0.0, "delta": -0.0972, "gamma": 0.0139, "vega": 0.0231, "theta": -0.0098, "rho": -0.0092, "theo": 0.6891, "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": 1.22500002384186}, {"option": "OARK270219C00020000", "bid": 3.8, "bid_size": 202.0, "ask": 7.7, "ask_size": 152.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0675, "vega": 0.0107, "theta": -0.0229, "rho": 0.0054, "theo": 6.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-08-27T09:53:00", "percent_change": 0.0, "prev_day_close": 5.74999988079071}, {"option": "OARK270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 184.0, "iv": 0.6579, "open_interest": 0.0, "volume": 0.0, "delta": -0.2032, "gamma": 0.0351, "vega": 0.0375, "theta": -0.0101, "rho": -0.018, "theo": 1.0472, "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": 1.42499995231628}, {"option": "OARK270219C00022000", "bid": 1.8, "bid_size": 202.0, "ask": 5.6, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8577, "gamma": 0.1032, "vega": 0.0231, "theta": -0.0184, "rho": 0.0096, "theo": 4.1337, "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": 3.69999992847443}, {"option": "OARK270219P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 184.0, "iv": 0.5372, "open_interest": 0.0, "volume": 0.0, "delta": -0.2884, "gamma": 0.0507, "vega": 0.0446, "theta": -0.0099, "rho": -0.0253, "theo": 1.3622, "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": 1.70000004768372}, {"option": "OARK270219C00023000", "bid": 0.8, "bid_size": 202.0, "ask": 4.7, "ask_size": 152.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7755, "gamma": 0.1108, "vega": 0.0335, "theta": -0.0187, "rho": 0.0135, "theo": 3.2564, "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": 2.74999991059303}, {"option": "OARK270219P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 161.0, "iv": 0.4723, "open_interest": 0.0, "volume": 0.0, "delta": -0.3476, "gamma": 0.0589, "vega": 0.0478, "theta": -0.0098, "rho": -0.0304, "theo": 1.6295, "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": 1.85000002384186}, {"option": "OARK270219C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 152.0, "iv": 0.309, "open_interest": 0.0, "volume": 0.0, "delta": 0.6687, "gamma": 0.1122, "vega": 0.0418, "theta": -0.0165, "rho": 0.0156, "theo": 2.5029, "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": 2.15000009536743}, {"option": "OARK270219P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 161.0, "iv": 0.4299, "open_interest": 0.0, "volume": 0.0, "delta": -0.4162, "gamma": 0.0644, "vega": 0.0497, "theta": -0.0096, "rho": -0.0366, "theo": 2.0277, "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": 2.15000009536743}, {"option": "OARK270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 75.0, "iv": 0.363, "open_interest": 0.0, "volume": 0.0, "delta": 0.5553, "gamma": 0.1028, "vega": 0.0474, "theta": -0.0152, "rho": 0.0168, "theo": 1.935, "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": 1.75}, {"option": "OARK270219P00025000", "bid": 0.3, "bid_size": 184.0, "ask": 4.7, "ask_size": 160.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": -0.4854, "gamma": 0.0649, "vega": 0.0498, "theta": -0.0094, "rho": -0.0434, "theo": 2.5883, "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": 2.49999991059303}, {"option": "OARK270219C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 184.0, "iv": 0.4047, "open_interest": 0.0, "volume": 0.0, "delta": 0.4579, "gamma": 0.0888, "vega": 0.0491, "theta": -0.014, "rho": 0.0165, "theo": 1.5515, "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": 1.5}, {"option": "OARK270219P00026000", "bid": 0.65, "bid_size": 184.0, "ask": 5.5, "ask_size": 160.0, "iv": 0.3697, "open_interest": 0.0, "volume": 0.0, "delta": -0.5455, "gamma": 0.0612, "vega": 0.0484, "theta": -0.0094, "rho": -0.0499, "theo": 3.2933, "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": 3.07499998807907}, {"option": "OARK270219C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 184.0, "iv": 0.4521, "open_interest": 0.0, "volume": 0.0, "delta": 0.3839, "gamma": 0.0752, "vega": 0.0484, "theta": -0.0131, "rho": 0.0155, "theo": 1.3012, "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": 1.375}, {"option": "OARK270219P00027000", "bid": 1.8, "bid_size": 66.0, "ask": 6.3, "ask_size": 29.0, "iv": 0.4268, "open_interest": 3.0, "volume": 0.0, "delta": -0.5932, "gamma": 0.0556, "vega": 0.0463, "theta": -0.0093, "rho": -0.0557, "theo": 4.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-24T15:49:07", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "OARK270219C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 184.0, "iv": 0.4981, "open_interest": 0.0, "volume": 0.0, "delta": 0.3295, "gamma": 0.064, "vega": 0.0468, "theta": -0.0126, "rho": 0.0147, "theo": 1.1331, "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": 1.29999995231628}, {"option": "OARK270219P00028000", "bid": 2.65, "bid_size": 67.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.4319, "open_interest": 1.0, "volume": 0.0, "delta": -0.63, "gamma": 0.0499, "vega": 0.044, "theta": -0.0092, "rho": -0.0609, "theo": 4.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-07-02T12:12:09", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "OARK270219C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 184.0, "iv": 0.5365, "open_interest": 3.0, "volume": 0.0, "delta": 0.2892, "gamma": 0.0553, "vega": 0.0443, "theta": -0.0122, "rho": 0.0133, "theo": 1.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-07-20T14:46:54", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "OARK270219P00029000", "bid": 3.5, "bid_size": 67.0, "ask": 7.9, "ask_size": 21.0, "iv": 0.4519, "open_interest": 0.0, "volume": 0.0, "delta": -0.6588, "gamma": 0.0448, "vega": 0.0418, "theta": -0.0091, "rho": -0.0656, "theo": 5.8547, "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": 5.70000004768372}, {"option": "OARK270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": 0.2583, "gamma": 0.0484, "vega": 0.0425, "theta": -0.0119, "rho": 0.0123, "theo": 0.9272, "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": 0.224999994039536}, {"option": "OARK270219P00030000", "bid": 4.8, "bid_size": 1.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.6194, "open_interest": 24.0, "volume": 0.0, "delta": -0.6817, "gamma": 0.0403, "vega": 0.0398, "theta": -0.009, "rho": -0.0699, "theo": 6.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.16, "last_trade_time": "2026-10-14T15:31:56", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "OARK270219C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 184.0, "iv": 0.6139, "open_interest": 0.0, "volume": 0.0, "delta": 0.2341, "gamma": 0.0429, "vega": 0.0402, "theta": -0.0117, "rho": 0.0114, "theo": 0.86, "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": "OARK270219P00031000", "bid": 5.4, "bid_size": 67.0, "ask": 9.8, "ask_size": 21.0, "iv": 0.5154, "open_interest": 0.0, "volume": 0.0, "delta": -0.7003, "gamma": 0.0366, "vega": 0.038, "theta": -0.0089, "rho": -0.074, "theo": 7.7068, "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": 7.60000014305115}, {"option": "OARK270219C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 184.0, "iv": 0.6558, "open_interest": 0.0, "volume": 0.0, "delta": 0.2146, "gamma": 0.0386, "vega": 0.0386, "theta": -0.0115, "rho": 0.0108, "theo": 0.806, "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": "OARK270219P00032000", "bid": 6.3, "bid_size": 67.0, "ask": 10.7, "ask_size": 21.0, "iv": 0.5274, "open_interest": 0.0, "volume": 0.0, "delta": -0.7157, "gamma": 0.0334, "vega": 0.0364, "theta": -0.0088, "rho": -0.0778, "theo": 8.6502, "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": 8.5}, {"option": "OARK270219C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 184.0, "iv": 0.689, "open_interest": 1.0, "volume": 0.0, "delta": 0.1984, "gamma": 0.0349, "vega": 0.0368, "theta": -0.0114, "rho": 0.01, "theo": 0.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-11T15:27:15", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "OARK270219P00033000", "bid": 7.0, "bid_size": 75.0, "ask": 11.7, "ask_size": 21.0, "iv": 0.5178, "open_interest": 0.0, "volume": 0.0, "delta": -0.7286, "gamma": 0.0307, "vega": 0.0349, "theta": -0.0087, "rho": -0.0815, "theo": 9.6007, "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": 9.34999990463257}, {"option": "OARK270219C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 124.0, "iv": 0.6686, "open_interest": 0.0, "volume": 0.0, "delta": 0.1851, "gamma": 0.0319, "vega": 0.0353, "theta": -0.0113, "rho": 0.0094, "theo": 0.7243, "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": 0.899999976158142}, {"option": "OARK270219P00034000", "bid": 8.3, "bid_size": 67.0, "ask": 12.6, "ask_size": 21.0, "iv": 0.5872, "open_interest": 0.0, "volume": 0.0, "delta": -0.7396, "gamma": 0.0284, "vega": 0.0336, "theta": -0.0085, "rho": -0.085, "theo": 10.5566, "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": 10.4500002861023}, {"option": "OARK270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 111.0, "iv": 0.5662, "open_interest": 0.0, "volume": 0.0, "delta": 0.1736, "gamma": 0.0294, "vega": 0.0341, "theta": -0.0112, "rho": 0.0089, "theo": 0.6923, "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": "OARK270219P00035000", "bid": 9.3, "bid_size": 67.0, "ask": 13.8, "ask_size": 29.0, "iv": 0.654, "open_interest": 0.0, "volume": 0.0, "delta": -0.7492, "gamma": 0.0264, "vega": 0.0324, "theta": -0.0084, "rho": -0.0885, "theo": 11.5168, "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": 11.5500001907349}, {"option": "OARK270219C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.3433, "open_interest": 0.0, "volume": 0.0, "delta": 0.1637, "gamma": 0.0272, "vega": 0.0331, "theta": -0.0111, "rho": 0.0086, "theo": 0.6642, "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": "OARK270219P00036000", "bid": 10.3, "bid_size": 67.0, "ask": 14.7, "ask_size": 28.0, "iv": 0.6727, "open_interest": 0.0, "volume": 0.0, "delta": -0.7575, "gamma": 0.0246, "vega": 0.0313, "theta": -0.0082, "rho": -0.0918, "theo": 12.4802, "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": 12.5}, {"option": "OARK270219C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 129.0, "iv": 0.8259, "open_interest": 0.0, "volume": 0.0, "delta": 0.1551, "gamma": 0.0254, "vega": 0.0316, "theta": -0.011, "rho": 0.0081, "theo": 0.64, "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": "OARK270219P00037000", "bid": 11.4, "bid_size": 66.0, "ask": 15.7, "ask_size": 29.0, "iv": 0.7217, "open_interest": 0.0, "volume": 0.0, "delta": -0.7648, "gamma": 0.0231, "vega": 0.0303, "theta": -0.0081, "rho": -0.0951, "theo": 13.4462, "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": 13.5499997138977}, {"option": "OARK270219C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 129.0, "iv": 0.8562, "open_interest": 0.0, "volume": 0.0, "delta": 0.1476, "gamma": 0.0237, "vega": 0.0307, "theta": -0.0109, "rho": 0.0077, "theo": 0.6185, "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": "OARK270219P00038000", "bid": 12.4, "bid_size": 66.0, "ask": 16.7, "ask_size": 29.0, "iv": 0.7538, "open_interest": 0.0, "volume": 0.0, "delta": -0.7714, "gamma": 0.0217, "vega": 0.0294, "theta": -0.0079, "rho": -0.0984, "theo": 14.4144, "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": 14.5500001907349}, {"option": "OARK270219C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 129.0, "iv": 0.8852, "open_interest": 0.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.0223, "vega": 0.0298, "theta": -0.0109, "rho": 0.0074, "theo": 0.5991, "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": "OARK270219P00039000", "bid": 13.5, "bid_size": 36.0, "ask": 17.7, "ask_size": 29.0, "iv": 0.8006, "open_interest": 0.0, "volume": 0.0, "delta": -0.7772, "gamma": 0.0205, "vega": 0.0285, "theta": -0.0078, "rho": -0.1016, "theo": 15.3844, "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": 15.6000003814697}, {"option": "OARK270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.6804, "open_interest": 0.0, "volume": 0.0, "delta": 0.1348, "gamma": 0.021, "vega": 0.029, "theta": -0.0108, "rho": 0.0071, "theo": 0.5816, "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": 0.400000005960464}, {"option": "OARK270219P00040000", "bid": 14.2, "bid_size": 67.0, "ask": 18.7, "ask_size": 29.0, "iv": 0.7821, "open_interest": 0.0, "volume": 0.0, "delta": -0.7824, "gamma": 0.0194, "vega": 0.0277, "theta": -0.0076, "rho": -0.1047, "theo": 16.3559, "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": 16.4500002861023}, {"option": "OARK270219C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 129.0, "iv": 0.9397, "open_interest": 0.0, "volume": 0.0, "delta": 0.1294, "gamma": 0.0199, "vega": 0.0284, "theta": -0.0107, "rho": 0.0069, "theo": 0.5654, "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": "OARK270219P00041000", "bid": 15.4, "bid_size": 36.0, "ask": 19.7, "ask_size": 29.0, "iv": 0.8444, "open_interest": 0.0, "volume": 0.0, "delta": -0.7872, "gamma": 0.0184, "vega": 0.027, "theta": -0.0074, "rho": -0.1078, "theo": 17.3287, "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": 17.5500001907349}, {"option": "OARK270219C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 129.0, "iv": 0.9655, "open_interest": 0.0, "volume": 0.0, "delta": 0.1245, "gamma": 0.0189, "vega": 0.0273, "theta": -0.0107, "rho": 0.0066, "theo": 0.5507, "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": "OARK270219P00042000", "bid": 16.4, "bid_size": 36.0, "ask": 20.7, "ask_size": 29.0, "iv": 0.8729, "open_interest": 0.0, "volume": 0.0, "delta": -0.7916, "gamma": 0.0176, "vega": 0.0263, "theta": -0.0073, "rho": -0.1109, "theo": 18.3026, "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": 18.5500001907349}, {"option": "OARK270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 129.0, "iv": 1.0378, "open_interest": 0.0, "volume": 0.0, "delta": 0.1122, "gamma": 0.0164, "vega": 0.0254, "theta": -0.0105, "rho": 0.0059, "theo": 0.5134, "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": "OARK270219P00045000", "bid": 19.1, "bid_size": 37.0, "ask": 23.6, "ask_size": 29.0, "iv": 0.8843, "open_interest": 0.0, "volume": 0.0, "delta": -0.8026, "gamma": 0.0154, "vega": 0.0246, "theta": -0.0068, "rho": -0.12, "theo": 21.2296, "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": 21.3500003814697}, {"option": "OARK270521C00019000", "bid": 4.5, "bid_size": 1.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.011, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 7.015, "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": 6.75}, {"option": "OARK270521P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 74.0, "iv": 0.6238, "open_interest": 0.0, "volume": 0.0, "delta": -0.2153, "gamma": 0.0291, "vega": 0.0515, "theta": -0.0064, "rho": -0.0375, "theo": 1.4545, "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": 2.15000009536743}, {"option": "OARK270521C00020000", "bid": 3.0, "bid_size": 204.0, "ask": 7.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0345, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 6.015, "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": 5.45000004768372}, {"option": "OARK270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 74.0, "iv": 0.5794, "open_interest": 0.0, "volume": 0.0, "delta": -0.2515, "gamma": 0.0341, "vega": 0.0555, "theta": -0.0063, "rho": -0.0434, "theo": 1.6369, "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": 2.34999990463257}, {"option": "OARK270521C00021000", "bid": 1.95, "bid_size": 101.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0845, "vega": 0.0067, "theta": -0.0185, "rho": 0.0, "theo": 5.015, "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": 4.37500011920929}, {"option": "OARK270521P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5153, "open_interest": 0.0, "volume": 0.0, "delta": -0.2947, "gamma": 0.0392, "vega": 0.0592, "theta": -0.0062, "rho": -0.0507, "theo": 1.8816, "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": 2.45000004768372}, {"option": "OARK270521C00022000", "bid": 0.95, "bid_size": 202.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8728, "gamma": 0.1207, "vega": 0.0288, "theta": -0.0172, "rho": 0.0137, "theo": 4.0817, "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": 3.22499999403954}, {"option": "OARK270521P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.433, "open_interest": 0.0, "volume": 0.0, "delta": -0.3446, "gamma": 0.0437, "vega": 0.0622, "theta": -0.0061, "rho": -0.0594, "theo": 2.2177, "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": 2.45000004768372}, {"option": "OARK270521C00023000", "bid": 0.1, "bid_size": 2.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.754, "gamma": 0.1166, "vega": 0.0427, "theta": -0.0151, "rho": 0.019, "theo": 3.2647, "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": 2.50000004842877}, {"option": "OARK270521P00023000", "bid": 0.35, "bid_size": 1.0, "ask": 5.2, "ask_size": 27.0, "iv": 0.3985, "open_interest": 0.0, "volume": 0.0, "delta": -0.398, "gamma": 0.0463, "vega": 0.0637, "theta": -0.006, "rho": -0.0693, "theo": 2.6742, "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": 2.77499990165234}, {"option": "OARK270521C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3487, "open_interest": 0.0, "volume": 0.0, "delta": 0.6334, "gamma": 0.1022, "vega": 0.0556, "theta": -0.0135, "rho": 0.0239, "theo": 2.6215, "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": 2.45000004768372}, {"option": "OARK270521P00024000", "bid": 0.55, "bid_size": 1.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.3361, "open_interest": 0.0, "volume": 0.0, "delta": -0.4498, "gamma": 0.0464, "vega": 0.0637, "theta": -0.0059, "rho": -0.0796, "theo": 3.2611, "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": 2.97500005364418}, {"option": "OARK270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 74.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": 0.53, "gamma": 0.0879, "vega": 0.0612, "theta": -0.012, "rho": 0.0254, "theo": 2.1533, "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": 2.20000004768372}, {"option": "OARK270521P00025000", "bid": 1.15, "bid_size": 1.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.3264, "open_interest": 0.0, "volume": 0.0, "delta": -0.4952, "gamma": 0.0446, "vega": 0.0624, "theta": -0.0058, "rho": -0.0896, "theo": 3.9606, "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": 3.57499998807907}, {"option": "OARK270521C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 74.0, "iv": 0.4303, "open_interest": 0.0, "volume": 0.0, "delta": 0.4478, "gamma": 0.074, "vega": 0.0636, "theta": -0.0108, "rho": 0.0259, "theo": 1.8236, "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": 2.0}, {"option": "OARK270521P00026000", "bid": 1.95, "bid_size": 1.0, "ask": 6.8, "ask_size": 25.0, "iv": 0.3407, "open_interest": 1.0, "volume": 0.0, "delta": -0.5328, "gamma": 0.0417, "vega": 0.0605, "theta": -0.0058, "rho": -0.0989, "theo": 4.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-03T12:09:41", "percent_change": 0.0, "prev_day_close": 4.37500011920929}, {"option": "OARK270521C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 74.0, "iv": 0.4681, "open_interest": 0.0, "volume": 0.0, "delta": 0.3863, "gamma": 0.0627, "vega": 0.063, "theta": -0.01, "rho": 0.0248, "theo": 1.5916, "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": 1.89999997615814}, {"option": "OARK270521P00027000", "bid": 2.85, "bid_size": 1.0, "ask": 7.7, "ask_size": 25.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": -0.5634, "gamma": 0.0386, "vega": 0.0583, "theta": -0.0057, "rho": -0.1076, "theo": 5.5762, "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": 5.27499985694885}, {"option": "OARK270521C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 74.0, "iv": 0.4985, "open_interest": 0.0, "volume": 0.0, "delta": 0.3396, "gamma": 0.0542, "vega": 0.0617, "theta": -0.0094, "rho": 0.024, "theo": 1.4213, "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": 1.79999995231628}, {"option": "OARK270521P00028000", "bid": 3.7, "bid_size": 1.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.3736, "open_interest": 0.0, "volume": 0.0, "delta": -0.5882, "gamma": 0.0356, "vega": 0.0562, "theta": -0.0056, "rho": -0.1157, "theo": 6.4462, "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": 6.10000002384186}, {"option": "OARK270521C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 74.0, "iv": 0.5317, "open_interest": 0.0, "volume": 0.0, "delta": 0.3035, "gamma": 0.0473, "vega": 0.0595, "theta": -0.009, "rho": 0.0225, "theo": 1.2938, "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": 1.75}, {"option": "OARK270521P00029000", "bid": 4.6, "bid_size": 1.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.3906, "open_interest": 0.0, "volume": 0.0, "delta": -0.6086, "gamma": 0.0328, "vega": 0.054, "theta": -0.0055, "rho": -0.1233, "theo": 7.3399, "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": 6.99999976158142}, {"option": "OARK270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 74.0, "iv": 0.5609, "open_interest": 0.0, "volume": 0.0, "delta": 0.2752, "gamma": 0.0421, "vega": 0.0576, "theta": -0.0086, "rho": 0.0215, "theo": 1.1942, "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": 1.70000004768372}, {"option": "OARK270521P00030000", "bid": 5.5, "bid_size": 1.0, "ask": 10.2, "ask_size": 1.0, "iv": 0.3931, "open_interest": 1.0, "volume": 0.0, "delta": -0.6255, "gamma": 0.0303, "vega": 0.0521, "theta": -0.0054, "rho": -0.1304, "theo": 8.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T13:44:25", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "OARK270521C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 2.0, "iv": 0.4398, "open_interest": 0.0, "volume": 0.0, "delta": 0.2522, "gamma": 0.0378, "vega": 0.0554, "theta": -0.0084, "rho": 0.0202, "theo": 1.1146, "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": 0.824999988079071}, {"option": "OARK270521P00031000", "bid": 6.4, "bid_size": 1.0, "ask": 11.1, "ask_size": 1.0, "iv": 0.4025, "open_interest": 0.0, "volume": 0.0, "delta": -0.6399, "gamma": 0.0282, "vega": 0.0503, "theta": -0.0053, "rho": -0.1373, "theo": 9.1714, "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": 8.75000023841858}, {"option": "OARK270521C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 74.0, "iv": 0.6187, "open_interest": 0.0, "volume": 0.0, "delta": 0.2335, "gamma": 0.0343, "vega": 0.0534, "theta": -0.0082, "rho": 0.0192, "theo": 1.0499, "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": 1.64999997615814}, {"option": "OARK270521P00032000", "bid": 7.4, "bid_size": 1.0, "ask": 12.2, "ask_size": 2.0, "iv": 0.446, "open_interest": 0.0, "volume": 0.0, "delta": -0.6521, "gamma": 0.0263, "vega": 0.0486, "theta": -0.0052, "rho": -0.144, "theo": 10.1016, "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": 9.79999995231628}, {"option": "OARK270521C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 74.0, "iv": 0.6486, "open_interest": 0.0, "volume": 0.0, "delta": 0.2177, "gamma": 0.0314, "vega": 0.0518, "theta": -0.008, "rho": 0.0184, "theo": 0.995, "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": 1.64999997615814}, {"option": "OARK270521P00033000", "bid": 8.2, "bid_size": 31.0, "ask": 13.2, "ask_size": 13.0, "iv": 0.4516, "open_interest": 0.0, "volume": 0.0, "delta": -0.6627, "gamma": 0.0246, "vega": 0.047, "theta": -0.0051, "rho": -0.1504, "theo": 11.0384, "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": 10.6999998092651}, {"option": "OARK270521C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 74.0, "iv": 0.6681, "open_interest": 0.0, "volume": 0.0, "delta": 0.2043, "gamma": 0.029, "vega": 0.05, "theta": -0.0079, "rho": 0.0175, "theo": 0.9483, "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": 1.60000002384186}, {"option": "OARK270521P00034000", "bid": 9.2, "bid_size": 31.0, "ask": 14.2, "ask_size": 13.0, "iv": 0.4808, "open_interest": 0.0, "volume": 0.0, "delta": -0.672, "gamma": 0.0231, "vega": 0.0457, "theta": -0.005, "rho": -0.1567, "theo": 11.9801, "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": 11.6999998092651}, {"option": "OARK270521C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 14.0, "iv": 0.2646, "open_interest": 0.0, "volume": 0.0, "delta": 0.1931, "gamma": 0.0269, "vega": 0.0485, "theta": -0.0078, "rho": 0.0167, "theo": 0.9102, "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": "OARK270521P00035000", "bid": 9.4, "bid_size": 27.0, "ask": 14.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6801, "gamma": 0.0218, "vega": 0.0444, "theta": -0.0049, "rho": -0.1628, "theo": 12.9259, "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": 11.8999996185303}, {"option": "OARK270521C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 45.0, "iv": 0.7197, "open_interest": 0.0, "volume": 0.0, "delta": 0.1828, "gamma": 0.0251, "vega": 0.0469, "theta": -0.0077, "rho": 0.016, "theo": 0.8737, "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": 1.60000002384186}, {"option": "OARK270521P00036000", "bid": 10.4, "bid_size": 27.0, "ask": 15.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6874, "gamma": 0.0206, "vega": 0.0431, "theta": -0.0048, "rho": -0.1689, "theo": 13.875, "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": 12.8999996185303}, {"option": "OARK270521C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 45.0, "iv": 0.7436, "open_interest": 0.0, "volume": 0.0, "delta": 0.174, "gamma": 0.0235, "vega": 0.0459, "theta": -0.0076, "rho": 0.0156, "theo": 0.8426, "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": 1.60000002384186}, {"option": "OARK270521P00037000", "bid": 12.0, "bid_size": 31.0, "ask": 17.0, "ask_size": 27.0, "iv": 0.5076, "open_interest": 0.0, "volume": 0.0, "delta": -0.6938, "gamma": 0.0196, "vega": 0.042, "theta": -0.0046, "rho": -0.1748, "theo": 14.8267, "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": 14.5}, {"option": "OARK270521C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 45.0, "iv": 0.7665, "open_interest": 0.0, "volume": 0.0, "delta": 0.1662, "gamma": 0.0222, "vega": 0.0447, "theta": -0.0075, "rho": 0.015, "theo": 0.8147, "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": 1.60000002384186}, {"option": "OARK270521P00038000", "bid": 13.0, "bid_size": 31.0, "ask": 18.0, "ask_size": 13.0, "iv": 0.5339, "open_interest": 0.0, "volume": 0.0, "delta": -0.6997, "gamma": 0.0186, "vega": 0.041, "theta": -0.0045, "rho": -0.1807, "theo": 15.7807, "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": 15.5}, {"option": "OARK270521C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 45.0, "iv": 0.7886, "open_interest": 0.0, "volume": 0.0, "delta": 0.1593, "gamma": 0.021, "vega": 0.0434, "theta": -0.0074, "rho": 0.0143, "theo": 0.7898, "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": 1.60000002384186}, {"option": "OARK270521P00039000", "bid": 14.0, "bid_size": 31.0, "ask": 19.0, "ask_size": 13.0, "iv": 0.5595, "open_interest": 0.0, "volume": 0.0, "delta": -0.705, "gamma": 0.0178, "vega": 0.04, "theta": -0.0044, "rho": -0.1864, "theo": 16.7366, "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": 16.5}], "symbol": "OARK", "security_type": "stock", "exchange_id": 3, "current_price": 26.0381, "price_change": 1.0181, "price_change_percent": 3.9098, "bid": 0.0, "ask": 0.0, "bid_size": 0, "ask_size": 0, "open": 25.11, "high": 26.14, "low": 25.11, "close": 26.0381, "prev_day_close": 26.04, "volume": 4201, "iv30": 40.265, "iv30_change": -0.073, "iv30_change_percent": -0.181, "seqno": 10640664870, "last_trade_time": "2026-11-09T15:50:00", "tick": "down"}, "symbol": "OARK"}