{"timestamp": "2026-11-10 01:24:25", "data": {"options": [{"option": "OBDC261120C00002500", "bid": 7.0, "bid_size": 77.0, "ask": 9.9, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0015, "vega": 0.0002, "theta": -0.0019, "rho": 0.0003, "theo": 8.6592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-09-29T15:58:08", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "OBDC261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0026, "rho": 0.0, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-05-19T11:45:58", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "OBDC261120C00005000", "bid": 4.7, "bid_size": 73.0, "ask": 6.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0066, "vega": 0.0005, "theta": -0.004, "rho": 0.0008, "theo": 6.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.13, "last_trade_time": "2026-10-19T09:30:02", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "OBDC261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.3147, "open_interest": 46.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0063, "vega": 0.0005, "theta": -0.0045, "rho": 0.0, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T13:59:19", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "OBDC261120C00007500", "bid": 3.4, "bid_size": 409.0, "ask": 4.3, "ask_size": 359.0, "iv": 1.9988, "open_interest": 108.0, "volume": 7.0, "delta": 0.9709, "gamma": 0.0268, "vega": 0.0013, "theta": -0.0065, "rho": 0.0015, "theo": 3.6818, "change": 0.375, "open": 3.67, "high": 3.67, "low": 3.6, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-09T15:31:52", "percent_change": 11.4504, "prev_day_close": 3.27499997615814}, {"option": "OBDC261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.2418, "open_interest": 1289.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0265, "vega": 0.0013, "theta": -0.0068, "rho": -0.0001, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T10:56:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OBDC261120C00010000", "bid": 0.95, "bid_size": 838.0, "ask": 1.4, "ask_size": 437.0, "iv": 0.4087, "open_interest": 1882.0, "volume": 11.0, "delta": 0.8753, "gamma": 0.1857, "vega": 0.004, "theta": -0.0099, "rho": 0.0024, "theo": 1.2244, "change": 0.125, "open": 1.15, "high": 1.2, "low": 1.13, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T14:16:14", "percent_change": 11.6279, "prev_day_close": 1.07499998807907}, {"option": "OBDC261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1123.0, "iv": 0.5804, "open_interest": 8204.0, "volume": 15.0, "delta": -0.1237, "gamma": 0.1854, "vega": 0.004, "theta": -0.01, "rho": -0.0005, "theo": 0.0692, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:53:26", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "OBDC261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 48.0, "iv": 0.4322, "open_interest": 4329.0, "volume": 0.0, "delta": 0.1154, "gamma": 0.1908, "vega": 0.0038, "theta": -0.0087, "rho": 0.0004, "theo": 0.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T09:50:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OBDC261120P00012500", "bid": 0.95, "bid_size": 509.0, "ask": 2.4, "ask_size": 366.0, "iv": 1.0263, "open_interest": 120.0, "volume": 2.0, "delta": -0.8845, "gamma": 0.1918, "vega": 0.0038, "theta": -0.0086, "rho": -0.0026, "theo": 1.3964, "change": 0.025, "open": 1.25, "high": 1.3, "low": 1.25, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:29:22", "percent_change": 1.96078, "prev_day_close": 1.27500000596046}, {"option": "OBDC261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 0.9168, "open_interest": 975.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.0486, "vega": 0.0017, "theta": -0.0067, "rho": 0.0001, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-27T13:54:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OBDC261120P00015000", "bid": 2.6, "bid_size": 77.0, "ask": 5.3, "ask_size": 48.0, "iv": 1.2472, "open_interest": 2.0, "volume": 0.0, "delta": -0.9591, "gamma": 0.0496, "vega": 0.0017, "theta": -0.0064, "rho": -0.0025, "theo": 3.8688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-09-24T10:01:23", "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "OBDC261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 296.0, "iv": 1.2864, "open_interest": 4.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.0236, "vega": 0.0011, "theta": -0.0056, "rho": 0.0001, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-06-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OBDC261120P00017500", "bid": 5.1, "bid_size": 77.0, "ask": 7.9, "ask_size": 12.0, "iv": 1.8496, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0245, "vega": 0.001, "theta": -0.0052, "rho": -0.0023, "theo": 6.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-04-22T15:32:52", "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "OBDC261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 297.0, "iv": 1.5892, "open_interest": 2.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0146, "vega": 0.0008, "theta": -0.0049, "rho": 0.0001, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T12:55:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OBDC261120P00020000", "bid": 7.6, "bid_size": 77.0, "ask": 10.3, "ask_size": 12.0, "iv": 2.0611, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0155, "vega": 0.0007, "theta": -0.0042, "rho": -0.0022, "theo": 8.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-02-17T13:37:48", "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "OBDC261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 368.0, "iv": 3.852, "open_interest": 0.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0102, "vega": 0.0006, "theta": -0.0044, "rho": 0.0, "theo": 0.0132, "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": 0.474999994039536}, {"option": "OBDC261120P00022500", "bid": 10.1, "bid_size": 77.0, "ask": 12.8, "ask_size": 11.0, "iv": 2.3697, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0111, "vega": 0.0006, "theta": -0.0035, "rho": -0.0021, "theo": 11.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.22, "last_trade_time": "2026-05-07T15:40:07", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "OBDC261218C00002500", "bid": 7.2, "bid_size": 54.0, "ask": 9.9, "ask_size": 48.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0022, "vega": 0.0002, "theta": -0.001, "rho": 0.0003, "theo": 8.6563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-10-29T09:53:16", "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "OBDC261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 43.0, "iv": 6.2136, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0019, "vega": 0.0005, "theta": -0.0013, "rho": -0.0001, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "OBDC261218C00005000", "bid": 4.5, "bid_size": 53.0, "ask": 7.6, "ask_size": 35.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.009, "vega": 0.001, "theta": -0.0017, "rho": 0.0015, "theo": 6.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-10-29T09:46:43", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "OBDC261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 62.0, "iv": 3.4483, "open_interest": 0.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.008, "vega": 0.0013, "theta": -0.002, "rho": -0.0002, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "OBDC261218C00007500", "bid": 2.15, "bid_size": 91.0, "ask": 4.8, "ask_size": 68.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0329, "vega": 0.0027, "theta": -0.0026, "rho": 0.0034, "theo": 3.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-22T09:47:26", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "OBDC261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 185.0, "iv": 0.7508, "open_interest": 2.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0312, "vega": 0.0031, "theta": -0.0028, "rho": -0.0005, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "OBDC261218C00010000", "bid": 1.0, "bid_size": 95.0, "ask": 1.65, "ask_size": 61.0, "iv": 0.4303, "open_interest": 11.0, "volume": 17.0, "delta": 0.8492, "gamma": 0.1956, "vega": 0.0084, "theta": -0.0037, "rho": 0.0059, "theo": 1.2419, "change": 0.2, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:32:04", "percent_change": 19.0476, "prev_day_close": 1.05000001192093}, {"option": "OBDC261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 725.0, "iv": 0.417, "open_interest": 617.0, "volume": 2.0, "delta": -0.1536, "gamma": 0.1897, "vega": 0.0087, "theta": -0.0037, "rho": -0.002, "theo": 0.1035, "change": -0.005, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T11:35:49", "percent_change": -4.0, "prev_day_close": 0.12500000372529}, {"option": "OBDC261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.2326, "open_interest": 0.0, "volume": 0.0, "delta": 0.1251, "gamma": 0.1914, "vega": 0.0076, "theta": -0.0028, "rho": 0.0014, "theo": 0.0627, "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": 0.0500000007450581}, {"option": "OBDC261218P00012500", "bid": 1.0, "bid_size": 89.0, "ask": 2.75, "ask_size": 40.0, "iv": 0.6934, "open_interest": 0.0, "volume": 0.0, "delta": -0.8704, "gamma": 0.1921, "vega": 0.0076, "theta": -0.0027, "rho": -0.0099, "theo": 1.4195, "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": 2.07500001788139}, {"option": "OBDC261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.49, "open_interest": 0.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.0484, "vega": 0.0033, "theta": -0.002, "rho": 0.0005, "theo": 0.0281, "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": 0.100000001490116}, {"option": "OBDC261218P00015000", "bid": 3.7, "bid_size": 43.0, "ask": 4.2, "ask_size": 37.0, "iv": 0.6534, "open_interest": 0.0, "volume": 1.0, "delta": -0.9553, "gamma": 0.049, "vega": 0.0033, "theta": -0.0016, "rho": -0.0102, "theo": 3.877, "change": -0.075, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T11:44:06", "percent_change": -1.75439, "prev_day_close": 4.27499997615814}, {"option": "OBDC261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 478.0, "iv": 1.6094, "open_interest": 0.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0226, "vega": 0.002, "theta": -0.0016, "rho": 0.0002, "theo": 0.0184, "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": "OBDC261218P00017500", "bid": 5.1, "bid_size": 89.0, "ask": 8.5, "ask_size": 43.0, "iv": 1.3304, "open_interest": 0.0, "volume": 0.0, "delta": -0.9749, "gamma": 0.0242, "vega": 0.0019, "theta": -0.001, "rho": -0.0097, "theo": 6.3606, "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": 7.00000023841858}, {"option": "OBDC261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 504.0, "iv": 1.8521, "open_interest": 0.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0135, "vega": 0.0014, "theta": -0.0013, "rho": 0.0002, "theo": 0.0136, "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": "OBDC261218P00020000", "bid": 7.6, "bid_size": 54.0, "ask": 11.0, "ask_size": 2.0, "iv": 1.5661, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.017, "vega": 0.0012, "theta": -0.0008, "rho": -0.0063, "theo": 8.8516, "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": 9.50000023841858}, {"option": "OBDC270115C00002500", "bid": 7.0, "bid_size": 42.0, "ask": 10.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0007, "vega": 0.0002, "theta": 0.0, "rho": 0.0014, "theo": 8.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.85, "last_trade_time": "2026-10-29T09:54:12", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "OBDC270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.8703, "open_interest": 223.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0021, "vega": 0.0007, "theta": -0.0008, "rho": -0.0001, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T10:50:38", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "OBDC270115C00005000", "bid": 4.5, "bid_size": 42.0, "ask": 7.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0054, "vega": 0.0009, "theta": -0.0001, "rho": 0.0054, "theo": 6.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-10-29T09:53:07", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "OBDC270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 2.6073, "open_interest": 201.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0098, "vega": 0.002, "theta": -0.0014, "rho": -0.0004, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T14:03:33", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "OBDC270115C00007500", "bid": 2.1, "bid_size": 271.0, "ask": 5.2, "ask_size": 259.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0271, "vega": 0.0028, "theta": -0.0011, "rho": 0.01, "theo": 3.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-07-24T10:07:13", "percent_change": 0.0, "prev_day_close": 3.42500001192093}, {"option": "OBDC270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 19.0, "iv": 0.6023, "open_interest": 58.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0407, "vega": 0.0053, "theta": -0.0023, "rho": -0.0012, "theo": 0.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T14:22:39", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "OBDC270115C00010000", "bid": 1.15, "bid_size": 26.0, "ask": 1.4, "ask_size": 377.0, "iv": 0.2835, "open_interest": 242.0, "volume": 11.0, "delta": 0.8413, "gamma": 0.1817, "vega": 0.0103, "theta": -0.0028, "rho": 0.0116, "theo": 1.3066, "change": 0.45, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T10:36:33", "percent_change": 56.25, "prev_day_close": 0.799999997019768}, {"option": "OBDC270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 18.0, "iv": 0.4332, "open_interest": 1148.0, "volume": 13.0, "delta": -0.2401, "gamma": 0.2126, "vega": 0.0145, "theta": -0.0034, "rho": -0.0049, "theo": 0.2195, "change": 0.01, "open": 0.2, "high": 0.21, "low": 0.2, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T11:36:29", "percent_change": 5.0, "prev_day_close": 0.200000002980232}, {"option": "OBDC270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.1922, "open_interest": 2910.0, "volume": 11.0, "delta": 0.1408, "gamma": 0.2027, "vega": 0.0101, "theta": -0.0021, "rho": 0.0023, "theo": 0.0746, "change": 0.035, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T12:36:34", "percent_change": 140.0, "prev_day_close": 0.025000000372529}, {"option": "OBDC270115P00012500", "bid": 0.75, "bid_size": 729.0, "ask": 3.6, "ask_size": 724.0, "iv": 0.6174, "open_interest": 2158.0, "volume": 0.0, "delta": -0.8865, "gamma": 0.1632, "vega": 0.009, "theta": -0.0015, "rho": -0.0178, "theo": 1.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-10-30T15:08:55", "percent_change": 0.0, "prev_day_close": 1.70000000298023}, {"option": "OBDC270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.3935, "open_interest": 98.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.0402, "vega": 0.0033, "theta": -0.0009, "rho": 0.0006, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-10T09:30:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OBDC270115P00015000", "bid": 2.6, "bid_size": 168.0, "ask": 6.2, "ask_size": 46.0, "iv": 0.7405, "open_interest": 17.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.0364, "vega": 0.003, "theta": -0.0003, "rho": -0.0227, "theo": 4.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-19T11:09:18", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "OBDC270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1200.0, "iv": 1.0784, "open_interest": 0.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0155, "vega": 0.0016, "theta": -0.0005, "rho": 0.0002, "theo": 0.009, "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": 0.5}, {"option": "OBDC270115P00017500", "bid": 5.8, "bid_size": 164.0, "ask": 8.7, "ask_size": 14.0, "iv": 1.2199, "open_interest": 1.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0144, "vega": 0.0015, "theta": 0.0, "rho": -0.0266, "theo": 6.5672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-06-01T15:37:31", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "OBDC270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1212.0, "iv": 1.4848, "open_interest": 0.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.008, "vega": 0.001, "theta": -0.0004, "rho": 0.0001, "theo": 0.0055, "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": "OBDC270115P00020000", "bid": 7.5, "bid_size": 164.0, "ask": 11.2, "ask_size": 14.0, "iv": 1.0972, "open_interest": 3.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0075, "vega": 0.0009, "theta": 0.0, "rho": -0.0304, "theo": 9.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-07-29T12:56:11", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "OBDC270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1006.0, "iv": 1.6391, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0048, "vega": 0.0007, "theta": -0.0003, "rho": 0.0001, "theo": 0.0038, "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": "OBDC270115P00022500", "bid": 10.0, "bid_size": 164.0, "ask": 13.7, "ask_size": 14.0, "iv": 1.2513, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0046, "vega": 0.0006, "theta": 0.0, "rho": -0.0341, "theo": 11.5282, "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": 12.0}, {"option": "OBDC270416C00002500", "bid": 7.2, "bid_size": 43.0, "ask": 9.8, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0006, "vega": 0.0002, "theta": 0.0, "rho": 0.0035, "theo": 8.6652, "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": 8.25000023841858}, {"option": "OBDC270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 11.0, "iv": 1.7407, "open_interest": 2005.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0046, "vega": 0.0029, "theta": -0.0012, "rho": -0.0011, "theo": 0.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-11T11:18:50", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "OBDC270416C00005000", "bid": 4.2, "bid_size": 43.0, "ask": 7.3, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0077, "vega": 0.0019, "theta": 0.0, "rho": 0.0076, "theo": 6.1949, "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": "OBDC270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 11.0, "iv": 1.556, "open_interest": 0.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0171, "vega": 0.0068, "theta": -0.0017, "rho": -0.0027, "theo": 0.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "OBDC270416C00007500", "bid": 2.2, "bid_size": 43.0, "ask": 4.9, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.039, "vega": 0.0064, "theta": -0.001, "rho": 0.0125, "theo": 3.7481, "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": 3.27499997615814}, {"option": "OBDC270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 6.0, "iv": 0.4797, "open_interest": 4.0, "volume": 0.0, "delta": -0.1127, "gamma": 0.0528, "vega": 0.0133, "theta": -0.0022, "rho": -0.006, "theo": 0.2287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T13:48:39", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "OBDC270416C00010000", "bid": 1.15, "bid_size": 11.0, "ask": 1.4, "ask_size": 13.0, "iv": 0.2138, "open_interest": 24.0, "volume": 0.0, "delta": 0.7929, "gamma": 0.1908, "vega": 0.0193, "theta": -0.0022, "rho": 0.0176, "theo": 1.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "OBDC270416P00010000", "bid": 0.05, "bid_size": 16.0, "ask": 1.6, "ask_size": 5.0, "iv": 0.2637, "open_interest": 291.0, "volume": 6.0, "delta": -0.3191, "gamma": 0.1816, "vega": 0.0248, "theta": -0.0022, "rho": -0.0159, "theo": 0.4498, "change": -0.075, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:51:26", "percent_change": -15.7895, "prev_day_close": 0.475000008940697}, {"option": "OBDC270416C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.1751, "open_interest": 191.0, "volume": 5.0, "delta": 0.187, "gamma": 0.1923, "vega": 0.0181, "theta": -0.0013, "rho": 0.0071, "theo": 0.1331, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:24:50", "percent_change": 33.3333, "prev_day_close": 0.0750000029802322}, {"option": "OBDC270416P00012500", "bid": 1.8, "bid_size": 1.0, "ask": 3.2, "ask_size": 725.0, "iv": 0.4954, "open_interest": 2309.0, "volume": 0.0, "delta": -0.8502, "gamma": 0.1606, "vega": 0.0165, "theta": -0.0008, "rho": -0.0436, "theo": 1.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T10:16:41", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "OBDC270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.2641, "open_interest": 0.0, "volume": 0.0, "delta": 0.0605, "gamma": 0.0591, "vega": 0.0084, "theta": -0.0008, "rho": 0.0024, "theo": 0.0475, "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": "OBDC270416P00015000", "bid": 2.9, "bid_size": 78.0, "ask": 6.4, "ask_size": 16.0, "iv": 0.565, "open_interest": 0.0, "volume": 0.0, "delta": -0.9475, "gamma": 0.0523, "vega": 0.0076, "theta": -0.0001, "rho": -0.0567, "theo": 4.237, "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": 4.64999997615814}, {"option": "OBDC270416C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1110.0, "iv": 0.7191, "open_interest": 0.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0286, "vega": 0.0052, "theta": -0.0006, "rho": 0.0013, "theo": 0.0289, "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": 0.5}, {"option": "OBDC270416P00017500", "bid": 5.4, "bid_size": 78.0, "ask": 8.8, "ask_size": 11.0, "iv": 0.7021, "open_interest": 0.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.0262, "vega": 0.0048, "theta": 0.0, "rho": -0.067, "theo": 6.6773, "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": 7.25}, {"option": "OBDC270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1106.0, "iv": 1.0517, "open_interest": 0.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0173, "vega": 0.0037, "theta": -0.0005, "rho": 0.0009, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "OBDC270416P00020000", "bid": 7.8, "bid_size": 78.0, "ask": 11.3, "ask_size": 13.0, "iv": 0.8108, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0162, "vega": 0.0035, "theta": 0.0, "rho": -0.0768, "theo": 9.1257, "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": 9.65000009536743}, {"option": "OBDC270416C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1112.0, "iv": 1.154, "open_interest": 0.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0119, "vega": 0.0028, "theta": -0.0004, "rho": 0.0006, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "OBDC270416P00022500", "bid": 10.3, "bid_size": 78.0, "ask": 13.8, "ask_size": 13.0, "iv": 0.9288, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0112, "vega": 0.0026, "theta": 0.0, "rho": -0.0865, "theo": 11.5769, "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": 12.1500000953674}, {"option": "OBDC270521C00005000", "bid": 4.6, "bid_size": 43.0, "ask": 7.4, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0065, "vega": 0.0011, "theta": 0.0, "rho": 0.004, "theo": 6.1628, "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": "OBDC270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 11.0, "iv": 1.3128, "open_interest": 0.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0176, "vega": 0.0078, "theta": -0.0015, "rho": -0.0034, "theo": 0.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "OBDC270521C00007500", "bid": 2.15, "bid_size": 259.0, "ask": 5.0, "ask_size": 248.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0364, "vega": 0.0055, "theta": -0.0008, "rho": 0.0111, "theo": 3.6972, "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": 3.32500010728836}, {"option": "OBDC270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 741.0, "iv": 0.7715, "open_interest": 0.0, "volume": 0.0, "delta": -0.1159, "gamma": 0.0538, "vega": 0.015, "theta": -0.0018, "rho": -0.0073, "theo": 0.2374, "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": "OBDC270521C00010000", "bid": 0.8, "bid_size": 752.0, "ask": 1.75, "ask_size": 492.0, "iv": 0.2313, "open_interest": 470.0, "volume": 0.0, "delta": 0.7981, "gamma": 0.207, "vega": 0.0196, "theta": -0.002, "rho": 0.0177, "theo": 1.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "OBDC270521P00010000", "bid": 0.2, "bid_size": 8.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.3024, "open_interest": 851.0, "volume": 10.0, "delta": -0.3324, "gamma": 0.1826, "vega": 0.0277, "theta": -0.0018, "rho": -0.0188, "theo": 0.4833, "change": -0.205, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T13:54:11", "percent_change": -30.3704, "prev_day_close": 0.674999997019768}, {"option": "OBDC270521C00012500", "bid": 0.05, "bid_size": 24.0, "ask": 0.2, "ask_size": 4.0, "iv": 0.1999, "open_interest": 3.0, "volume": 0.0, "delta": 0.2648, "gamma": 0.1622, "vega": 0.0246, "theta": -0.0019, "rho": 0.0116, "theo": 0.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T10:52:37", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "OBDC270521P00012500", "bid": 0.65, "bid_size": 741.0, "ask": 2.4, "ask_size": 871.0, "iv": 0.0, "open_interest": 1100.0, "volume": 0.0, "delta": -0.7535, "gamma": 0.148, "vega": 0.0236, "theta": -0.0015, "rho": -0.0432, "theo": 2.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-10-16T15:31:17", "percent_change": 0.0, "prev_day_close": 1.62500005960464}, {"option": "OBDC270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 665.0, "iv": 0.65, "open_interest": 0.0, "volume": 0.0, "delta": 0.1455, "gamma": 0.0779, "vega": 0.0176, "theta": -0.0017, "rho": 0.0068, "theo": 0.1906, "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": 0.800000011920929}, {"option": "OBDC270521P00015000", "bid": 2.9, "bid_size": 266.0, "ask": 5.8, "ask_size": 11.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": -0.8563, "gamma": 0.0749, "vega": 0.0167, "theta": -0.0012, "rho": -0.0562, "theo": 4.46, "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": 4.60000002384186}, {"option": "OBDC270521C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 1546.0, "iv": 0.8716, "open_interest": 0.0, "volume": 0.0, "delta": 0.105, "gamma": 0.05, "vega": 0.014, "theta": -0.0017, "rho": 0.005, "theo": 0.1543, "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": 1.02499997615814}, {"option": "OBDC270521P00017500", "bid": 5.3, "bid_size": 266.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.4865, "open_interest": 0.0, "volume": 0.0, "delta": -0.8935, "gamma": 0.0486, "vega": 0.0133, "theta": -0.0008, "rho": -0.0669, "theo": 6.8828, "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": 7.35000014305115}, {"option": "OBDC270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1302.0, "iv": 0.7525, "open_interest": 0.0, "volume": 0.0, "delta": 0.0844, "gamma": 0.0368, "vega": 0.0119, "theta": -0.0016, "rho": 0.004, "theo": 0.1346, "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": 1.02499997615814}, {"option": "OBDC270521P00020000", "bid": 7.8, "bid_size": 266.0, "ask": 10.8, "ask_size": 9.0, "iv": 0.5268, "open_interest": 0.0, "volume": 0.0, "delta": -0.9128, "gamma": 0.0359, "vega": 0.0112, "theta": -0.0005, "rho": -0.0768, "theo": 9.3199, "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": 10.0}, {"option": "OBDC270820C00002500", "bid": 7.1, "bid_size": 219.0, "ask": 9.9, "ask_size": 133.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 8.655, "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": 8.25}, {"option": "OBDC270820P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 2.2918, "open_interest": 0.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0058, "vega": 0.005, "theta": -0.0009, "rho": -0.0027, "theo": 0.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "OBDC270820C00005000", "bid": 4.6, "bid_size": 219.0, "ask": 7.4, "ask_size": 137.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 6.155, "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": "OBDC270820P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 6.0, "iv": 1.2651, "open_interest": 0.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0206, "vega": 0.0108, "theta": -0.0012, "rho": -0.0062, "theo": 0.1939, "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": "OBDC270820C00007500", "bid": 2.15, "bid_size": 243.0, "ask": 5.0, "ask_size": 171.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0079, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 3.655, "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": 3.39999985694885}, {"option": "OBDC270820P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 541.0, "iv": 0.7711, "open_interest": 0.0, "volume": 0.0, "delta": -0.1421, "gamma": 0.0629, "vega": 0.0201, "theta": -0.0013, "rho": -0.0133, "theo": 0.3021, "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": 1.20000004768372}, {"option": "OBDC270820C00010000", "bid": 0.35, "bid_size": 563.0, "ask": 1.6, "ask_size": 170.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.8705, "gamma": 0.2484, "vega": 0.0129, "theta": -0.0014, "rho": 0.011, "theo": 1.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-19T15:20:28", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "OBDC270820P00010000", "bid": 0.15, "bid_size": 767.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.1821, "open_interest": 44.0, "volume": 10.0, "delta": -0.4139, "gamma": 0.2024, "vega": 0.0341, "theta": -0.0012, "rho": -0.0361, "theo": 0.6371, "change": 0.025, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T13:54:51", "percent_change": 4.76191, "prev_day_close": 0.524999994784594}, {"option": "OBDC270820C00012500", "bid": 0.1, "bid_size": 232.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.208, "open_interest": 17.0, "volume": 11.0, "delta": 0.2181, "gamma": 0.1524, "vega": 0.0254, "theta": -0.0012, "rho": 0.0123, "theo": 0.2243, "change": 0.085, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T12:36:34", "percent_change": 68.0, "prev_day_close": 0.125000001862645}, {"option": "OBDC270820P00012500", "bid": 0.8, "bid_size": 198.0, "ask": 4.3, "ask_size": 102.0, "iv": 0.2736, "open_interest": 0.0, "volume": 0.0, "delta": -0.7803, "gamma": 0.1226, "vega": 0.024, "theta": -0.0006, "rho": -0.0728, "theo": 2.4645, "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": "OBDC270820C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1236.0, "iv": 0.6702, "open_interest": 0.0, "volume": 0.0, "delta": 0.1126, "gamma": 0.0674, "vega": 0.0172, "theta": -0.001, "rho": 0.0072, "theo": 0.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "OBDC270820P00015000", "bid": 3.0, "bid_size": 155.0, "ask": 5.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8603, "gamma": 0.0629, "vega": 0.0166, "theta": -0.0001, "rho": -0.0926, "theo": 4.8201, "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": 5.05000007152557}, {"option": "OBDC270820C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1546.0, "iv": 0.785, "open_interest": 0.0, "volume": 0.0, "delta": 0.0785, "gamma": 0.0421, "vega": 0.0133, "theta": -0.0009, "rho": 0.0052, "theo": 0.1048, "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": 0.300000011920929}, {"option": "OBDC270820P00017500", "bid": 5.4, "bid_size": 150.0, "ask": 8.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8908, "gamma": 0.0407, "vega": 0.013, "theta": 0.0, "rho": -0.1095, "theo": 7.2177, "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": 7.44999980926514}, {"option": "OBDC270820C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1319.0, "iv": 0.8763, "open_interest": 0.0, "volume": 0.0, "delta": 0.0614, "gamma": 0.0303, "vega": 0.011, "theta": -0.0008, "rho": 0.004, "theo": 0.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "OBDC270820P00020000", "bid": 7.8, "bid_size": 150.0, "ask": 11.3, "ask_size": 12.0, "iv": 0.3171, "open_interest": 0.0, "volume": 0.0, "delta": -0.907, "gamma": 0.0298, "vega": 0.0108, "theta": 0.0, "rho": -0.1257, "theo": 9.6271, "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": 9.7999997138977}, {"option": "OBDC271119C00002500", "bid": 6.9, "bid_size": 217.0, "ask": 10.1, "ask_size": 132.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0015, "vega": 0.0004, "theta": 0.0, "rho": 0.0042, "theo": 8.7373, "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": 8.20000004768372}, {"option": "OBDC271119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 45.0, "iv": 2.3273, "open_interest": 0.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0065, "vega": 0.0081, "theta": -0.0013, "rho": -0.0065, "theo": 0.2931, "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": "OBDC271119C00005000", "bid": 4.4, "bid_size": 195.0, "ask": 7.7, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0161, "vega": 0.0088, "theta": -0.0006, "rho": 0.0166, "theo": 6.317, "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": "OBDC271119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 53.0, "iv": 1.2653, "open_interest": 0.0, "volume": 0.0, "delta": -0.0894, "gamma": 0.0203, "vega": 0.0166, "theta": -0.0017, "rho": -0.0137, "theo": 0.4808, "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": 1.47500002384186}, {"option": "OBDC271119C00007500", "bid": 2.0, "bid_size": 219.0, "ask": 5.1, "ask_size": 134.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8779, "gamma": 0.0446, "vega": 0.0233, "theta": -0.0014, "rho": 0.0384, "theo": 4.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "OBDC271119P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 47.0, "iv": 0.812, "open_interest": 0.0, "volume": 0.0, "delta": -0.1818, "gamma": 0.0473, "vega": 0.0271, "theta": -0.002, "rho": -0.0252, "theo": 0.7401, "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": 2.5}, {"option": "OBDC271119C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 241.0, "iv": 0.2927, "open_interest": 1.0, "volume": 0.0, "delta": 0.7061, "gamma": 0.0881, "vega": 0.0373, "theta": -0.0019, "rho": 0.0489, "theo": 2.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-10-20T10:43:36", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "OBDC271119P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 58.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": -0.3565, "gamma": 0.0899, "vega": 0.0386, "theta": -0.002, "rho": -0.0476, "theo": 1.3066, "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": 2.5}, {"option": "OBDC271119C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 333.0, "iv": 0.4684, "open_interest": 0.0, "volume": 0.0, "delta": 0.4863, "gamma": 0.0988, "vega": 0.0417, "theta": -0.0022, "rho": 0.0375, "theo": 1.2265, "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": "OBDC271119P00012500", "bid": 0.8, "bid_size": 148.0, "ask": 4.1, "ask_size": 44.0, "iv": 0.3427, "open_interest": 0.0, "volume": 0.0, "delta": -0.5731, "gamma": 0.0986, "vega": 0.0414, "theta": -0.002, "rho": -0.0816, "theo": 2.7467, "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": 2.70000004768372}, {"option": "OBDC271119C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 809.0, "iv": 0.7204, "open_interest": 0.0, "volume": 0.0, "delta": 0.3592, "gamma": 0.0796, "vega": 0.0388, "theta": -0.0024, "rho": 0.0283, "theo": 0.8959, "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": 1.35000002384186}, {"option": "OBDC271119P00015000", "bid": 2.9, "bid_size": 148.0, "ask": 6.5, "ask_size": 40.0, "iv": 0.439, "open_interest": 0.0, "volume": 0.0, "delta": -0.6949, "gamma": 0.0789, "vega": 0.038, "theta": -0.0018, "rho": -0.1117, "theo": 4.8324, "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": 4.85000002384186}, {"option": "OBDC271119C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 914.0, "iv": 0.68, "open_interest": 0.0, "volume": 0.0, "delta": 0.2932, "gamma": 0.0644, "vega": 0.0356, "theta": -0.0024, "rho": 0.0237, "theo": 0.7534, "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": 1.32500004768372}, {"option": "OBDC271119P00017500", "bid": 5.2, "bid_size": 148.0, "ask": 8.7, "ask_size": 60.0, "iv": 0.4927, "open_interest": 0.0, "volume": 0.0, "delta": -0.7582, "gamma": 0.0636, "vega": 0.0345, "theta": -0.0016, "rho": -0.1374, "theo": 7.0938, "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": 7.34999990463257}, {"option": "OBDC271119C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 815.0, "iv": 0.7624, "open_interest": 0.0, "volume": 0.0, "delta": 0.2535, "gamma": 0.0543, "vega": 0.0331, "theta": -0.0025, "rho": 0.0204, "theo": 0.6721, "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": "OBDC271119P00020000", "bid": 7.6, "bid_size": 148.0, "ask": 11.4, "ask_size": 62.0, "iv": 0.6142, "open_interest": 0.0, "volume": 0.0, "delta": -0.7975, "gamma": 0.0532, "vega": 0.0314, "theta": -0.0014, "rho": -0.1342, "theo": 9.4217, "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": 9.75000023841858}, {"option": "OBDC280121C00002500", "bid": 7.2, "bid_size": 224.0, "ask": 9.9, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0018, "theo": 8.6623, "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": 8.25}, {"option": "OBDC280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 4.0, "iv": 0.9014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0065, "vega": 0.0064, "theta": -0.0006, "rho": -0.0047, "theo": 0.1311, "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": 0.150000005960464}, {"option": "OBDC280121C00005000", "bid": 4.6, "bid_size": 224.0, "ask": 7.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0067, "theo": 6.1773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.46, "last_trade_time": "2026-10-01T10:27:43", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "OBDC280121P00005000", "bid": 0.05, "bid_size": 508.0, "ask": 0.8, "ask_size": 740.0, "iv": 0.6736, "open_interest": 11.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.0231, "vega": 0.0146, "theta": -0.0009, "rho": -0.0117, "theo": 0.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T12:04:01", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "OBDC280121C00007500", "bid": 2.15, "bid_size": 218.0, "ask": 6.0, "ask_size": 121.0, "iv": 0.6494, "open_interest": 11.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0237, "vega": 0.0035, "theta": 0.0, "rho": 0.0122, "theo": 3.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-23T13:57:28", "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "OBDC280121P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 874.0, "iv": 0.4572, "open_interest": 0.0, "volume": 0.0, "delta": -0.1732, "gamma": 0.0637, "vega": 0.0272, "theta": -0.0011, "rho": -0.0264, "theo": 0.4567, "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": 0.675000011920929}, {"option": "OBDC280121C00010000", "bid": 0.15, "bid_size": 1833.0, "ask": 3.3, "ask_size": 575.0, "iv": 0.3609, "open_interest": 205.0, "volume": 0.0, "delta": 0.7475, "gamma": 0.2056, "vega": 0.0313, "theta": -0.0016, "rho": 0.0342, "theo": 1.4205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T15:00:59", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "OBDC280121P00010000", "bid": 0.7, "bid_size": 402.0, "ask": 1.1, "ask_size": 13.0, "iv": 0.236, "open_interest": 1783.0, "volume": 20.0, "delta": -0.4191, "gamma": 0.1448, "vega": 0.0412, "theta": -0.0011, "rho": -0.062, "theo": 0.9771, "change": -0.03, "open": 0.85, "high": 0.97, "low": 0.85, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T11:25:52", "percent_change": -3.0, "prev_day_close": 1.00000002980232}, {"option": "OBDC280121C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 435.0, "iv": 0.1888, "open_interest": 1964.0, "volume": 0.0, "delta": 0.2751, "gamma": 0.1534, "vega": 0.035, "theta": -0.0009, "rho": 0.0255, "theo": 0.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:37:03", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "OBDC280121P00012500", "bid": 0.95, "bid_size": 351.0, "ask": 4.0, "ask_size": 261.0, "iv": 0.2186, "open_interest": 62.0, "volume": 0.0, "delta": -0.7641, "gamma": 0.1306, "vega": 0.0326, "theta": -0.0005, "rho": -0.1208, "theo": 2.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-19T10:21:23", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "OBDC280121C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4.0, "iv": 0.2374, "open_interest": 60.0, "volume": 0.0, "delta": 0.1135, "gamma": 0.0736, "vega": 0.0202, "theta": -0.0006, "rho": 0.0114, "theo": 0.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T12:11:51", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "OBDC280121P00015000", "bid": 3.1, "bid_size": 271.0, "ask": 6.3, "ask_size": 24.0, "iv": 0.2618, "open_interest": 6.0, "volume": 0.0, "delta": -0.896, "gamma": 0.0668, "vega": 0.0192, "theta": 0.0, "rho": -0.1618, "theo": 4.6793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-01T12:34:34", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "OBDC280121C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1567.0, "iv": 0.8859, "open_interest": 0.0, "volume": 0.0, "delta": 0.0622, "gamma": 0.0408, "vega": 0.0131, "theta": -0.0004, "rho": 0.0064, "theo": 0.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "OBDC280121P00017500", "bid": 5.4, "bid_size": 297.0, "ask": 9.4, "ask_size": 152.0, "iv": 0.4683, "open_interest": 178.0, "volume": 0.0, "delta": -0.9405, "gamma": 0.0379, "vega": 0.0125, "theta": 0.0, "rho": -0.1935, "theo": 6.9948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-07-29T13:25:16", "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "OBDC280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1410.0, "iv": 0.6884, "open_interest": 0.0, "volume": 0.0, "delta": 0.0398, "gamma": 0.0257, "vega": 0.0094, "theta": -0.0003, "rho": 0.0043, "theo": 0.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "OBDC280121P00020000", "bid": 7.8, "bid_size": 299.0, "ask": 11.4, "ask_size": 152.0, "iv": 0.4731, "open_interest": 435.0, "volume": 0.0, "delta": -0.9605, "gamma": 0.0243, "vega": 0.0089, "theta": 0.0, "rho": -0.2227, "theo": 9.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.88, "last_trade_time": "2026-07-30T10:00:55", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "OBDC280121C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1566.0, "iv": 0.8295, "open_interest": 0.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0177, "vega": 0.0071, "theta": -0.0002, "rho": 0.003, "theo": 0.0325, "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": "OBDC280121P00022500", "bid": 10.3, "bid_size": 265.0, "ask": 13.6, "ask_size": 14.0, "iv": 0.5199, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0169, "vega": 0.0067, "theta": 0.0, "rho": -0.2509, "theo": 11.6901, "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": "OBDC280317C00002500", "bid": 6.8, "bid_size": 227.0, "ask": 10.1, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.655, "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": 8.15000009536743}, {"option": "OBDC280317P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 12.0, "iv": 1.9872, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.007, "vega": 0.0077, "theta": -0.0007, "rho": -0.0063, "theo": 0.1787, "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": "OBDC280317C00005000", "bid": 4.4, "bid_size": 227.0, "ask": 7.6, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0027, "theo": 6.1602, "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": "OBDC280317P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 10.0, "iv": 1.0916, "open_interest": 0.0, "volume": 0.0, "delta": -0.0806, "gamma": 0.0238, "vega": 0.0168, "theta": -0.0009, "rho": -0.0144, "theo": 0.305, "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": 2.5}, {"option": "OBDC280317C00007500", "bid": 2.0, "bid_size": 243.0, "ask": 5.2, "ask_size": 153.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0167, "vega": 0.0012, "theta": 0.0, "rho": 0.0103, "theo": 3.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-10-12T11:52:55", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "OBDC280317P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 684.0, "iv": 0.6768, "open_interest": 0.0, "volume": 0.0, "delta": -0.1832, "gamma": 0.0648, "vega": 0.0296, "theta": -0.001, "rho": -0.0298, "theo": 0.5026, "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": 1.54999995231628}, {"option": "OBDC280317C00010000", "bid": 0.9, "bid_size": 435.0, "ask": 2.05, "ask_size": 425.0, "iv": 0.2831, "open_interest": 107.0, "volume": 2.0, "delta": 0.7432, "gamma": 0.2149, "vega": 0.0283, "theta": -0.0017, "rho": 0.0284, "theo": 1.395, "change": -0.195, "open": 1.27, "high": 1.28, "low": 1.27, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-11-09T09:39:34", "percent_change": -13.2203, "prev_day_close": 1.47500002384186}, {"option": "OBDC280317P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 420.0, "iv": 0.2878, "open_interest": 10.0, "volume": 0.0, "delta": -0.4338, "gamma": 0.1362, "vega": 0.0432, "theta": -0.001, "rho": -0.068, "theo": 1.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-12T11:52:54", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "OBDC280317C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 622.0, "iv": 0.2491, "open_interest": 9.0, "volume": 1.0, "delta": 0.3413, "gamma": 0.1204, "vega": 0.0401, "theta": -0.0012, "rho": 0.0323, "theo": 0.5962, "change": -0.15, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:23:28", "percent_change": -50.0, "prev_day_close": 0.300000011920929}, {"option": "OBDC280317P00012500", "bid": 1.0, "bid_size": 383.0, "ask": 4.0, "ask_size": 264.0, "iv": 0.1687, "open_interest": 121.0, "volume": 0.0, "delta": -0.6754, "gamma": 0.107, "vega": 0.0389, "theta": -0.0008, "rho": -0.1176, "theo": 2.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.21, "last_trade_time": "2026-10-30T15:46:50", "percent_change": 0.0, "prev_day_close": 2.67499989271164}, {"option": "OBDC280317C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 543.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": 0.2301, "gamma": 0.0769, "vega": 0.0336, "theta": -0.0012, "rho": 0.0236, "theo": 0.4312, "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": 0.25}, {"option": "OBDC280317P00015000", "bid": 3.0, "bid_size": 275.0, "ask": 6.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7665, "gamma": 0.0733, "vega": 0.0326, "theta": -0.0006, "rho": -0.154, "theo": 5.1407, "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": 5.10000002384186}, {"option": "OBDC280317C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1174.0, "iv": 0.6739, "open_interest": 0.0, "volume": 0.0, "delta": 0.1815, "gamma": 0.057, "vega": 0.0294, "theta": -0.0012, "rho": 0.019, "theo": 0.3619, "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": 1.32500004768372}, {"option": "OBDC280317P00017500", "bid": 5.3, "bid_size": 267.0, "ask": 8.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8102, "gamma": 0.0554, "vega": 0.0284, "theta": -0.0003, "rho": -0.1855, "theo": 7.4436, "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": 7.54999995231628}, {"option": "OBDC280317C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1521.0, "iv": 0.744, "open_interest": 0.0, "volume": 0.0, "delta": 0.1536, "gamma": 0.0458, "vega": 0.0264, "theta": -0.0012, "rho": 0.0161, "theo": 0.3214, "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": "OBDC280317P00020000", "bid": 7.7, "bid_size": 267.0, "ask": 11.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.836, "gamma": 0.0448, "vega": 0.0256, "theta": 0.0, "rho": -0.2152, "theo": 9.7709, "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": 10.0}], "symbol": "OBDC", "security_type": "stock", "exchange_id": 3, "current_price": 11.17, "price_change": 0.23, "price_change_percent": 2.1024, "bid": 10.95, "ask": 11.16, "bid_size": 700, "ask_size": 200, "open": 10.99, "high": 11.2, "low": 10.9, "close": 11.17, "prev_day_close": 10.94, "volume": 5089446, "iv30": 23.137, "iv30_change": -1.848, "iv30_change_percent": -7.3964, "seqno": 10415202330, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "OBDC"}