{"timestamp": "2026-10-23 19:27:34", "data": {"options": [{"option": "OCGN261120C00000500", "bid": 0.25, "bid_size": 1.0, "ask": 0.35, "ask_size": 26.0, "iv": 2.0883, "open_interest": 14.0, "volume": 0.0, "delta": 0.8873, "gamma": 0.6425, "vega": 0.0004, "theta": -0.0011, "rho": 0.0003, "theo": 0.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-22T14:06:30", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "OCGN261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 68.0, "iv": 1.57, "open_interest": 2.0, "volume": 0.0, "delta": -0.1213, "gamma": 0.646, "vega": 0.0004, "theta": -0.0011, "rho": -0.0001, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-19T13:35:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OCGN261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 423.0, "iv": 1.1034, "open_interest": 477.0, "volume": 33.0, "delta": 0.2559, "gamma": 1.2704, "vega": 0.0007, "theta": -0.0014, "rho": 0.0001, "theo": 0.0326, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T13:00:18", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "OCGN261120P00001000", "bid": 0.25, "bid_size": 9.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.0966, "open_interest": 97.0, "volume": 3.0, "delta": -0.7612, "gamma": 1.308, "vega": 0.0006, "theta": -0.0015, "rho": -0.0004, "theo": 0.2826, "change": 0.035, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-10-23T14:51:01", "percent_change": 15.5556, "prev_day_close": 0.225000001490116}, {"option": "OCGN261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 416.0, "iv": 1.9116, "open_interest": 385.0, "volume": 0.0, "delta": 0.1357, "gamma": 0.5769, "vega": 0.0004, "theta": -0.0014, "rho": 0.0001, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-14T11:20:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OCGN261120P00001500", "bid": 0.3, "bid_size": 104.0, "ask": 1.3, "ask_size": 220.0, "iv": 2.3672, "open_interest": 1.0, "volume": 0.0, "delta": -0.8816, "gamma": 0.6011, "vega": 0.0004, "theta": -0.0015, "rho": -0.0004, "theo": 0.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-10-22T13:32:15", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "OCGN261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 162.0, "iv": 2.4055, "open_interest": 1.0, "volume": 0.0, "delta": 0.1001, "gamma": 0.3838, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-29T12:22:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OCGN261120P00002000", "bid": 0.75, "bid_size": 98.0, "ask": 1.75, "ask_size": 214.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.4026, "vega": 0.0003, "theta": -0.0014, "rho": -0.0005, "theo": 1.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-10-20T11:05:27", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "OCGN261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 14.0, "iv": 2.7607, "open_interest": 7.0, "volume": 0.0, "delta": 0.0823, "gamma": 0.2946, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-01T09:50:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OCGN261120P00002500", "bid": 1.35, "bid_size": 98.0, "ask": 1.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9357, "gamma": 0.3102, "vega": 0.0003, "theta": -0.0014, "rho": -0.0006, "theo": 1.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "OCGN261218C00000500", "bid": 0.05, "bid_size": 120.0, "ask": 1.0, "ask_size": 585.0, "iv": 4.1826, "open_interest": 3.0, "volume": 0.0, "delta": 0.9086, "gamma": 0.559, "vega": 0.0006, "theta": -0.0005, "rho": 0.0006, "theo": 0.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T13:04:08", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "OCGN261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2827.0, "iv": 5.0477, "open_interest": 0.0, "volume": 0.0, "delta": -0.1054, "gamma": 0.5643, "vega": 0.0006, "theta": -0.0005, "rho": -0.0001, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 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": "OCGN261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.7081, "open_interest": 259.0, "volume": 39.0, "delta": 0.3099, "gamma": 1.2964, "vega": 0.0011, "theta": -0.0009, "rho": 0.0003, "theo": 0.0448, "change": -0.025, "open": 0.04, "high": 0.05, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T10:59:24", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "OCGN261218P00001000", "bid": 0.05, "bid_size": 2879.0, "ask": 1.0, "ask_size": 2783.0, "iv": 3.1285, "open_interest": 5.0, "volume": 0.0, "delta": -0.7187, "gamma": 1.3604, "vega": 0.001, "theta": -0.0009, "rho": -0.0008, "theo": 0.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-21T11:32:25", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "OCGN261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 1.2914, "open_interest": 10.0, "volume": 0.0, "delta": 0.1754, "gamma": 0.6283, "vega": 0.0008, "theta": -0.0009, "rho": 0.0002, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-19T10:52:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OCGN261218P00001500", "bid": 0.25, "bid_size": 970.0, "ask": 1.25, "ask_size": 285.0, "iv": 1.3421, "open_interest": 0.0, "volume": 0.0, "delta": -0.854, "gamma": 0.6729, "vega": 0.0007, "theta": -0.001, "rho": -0.001, "theo": 0.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "OCGN261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.6448, "open_interest": 0.0, "volume": 0.0, "delta": 0.1338, "gamma": 0.4326, "vega": 0.0006, "theta": -0.0009, "rho": 0.0001, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 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": "OCGN261218P00002000", "bid": 0.7, "bid_size": 82.0, "ask": 1.7, "ask_size": 190.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8968, "gamma": 0.4733, "vega": 0.0005, "theta": -0.001, "rho": -0.001, "theo": 1.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "OCGN270115C00000500", "bid": 0.2, "bid_size": 1771.0, "ask": 0.45, "ask_size": 1485.0, "iv": 1.4187, "open_interest": 6217.0, "volume": 39.0, "delta": 0.8697, "gamma": 0.592, "vega": 0.0008, "theta": -0.0005, "rho": 0.0008, "theo": 0.2929, "change": 0.0, "open": 0.4, "high": 0.4, "low": 0.3, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T11:30:46", "percent_change": -2.55448e-06, "prev_day_close": 0.350000008940697}, {"option": "OCGN270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9286, "open_interest": 243.0, "volume": 1.0, "delta": -0.141, "gamma": 0.5977, "vega": 0.0008, "theta": -0.0005, "rho": -0.0003, "theo": 0.0342, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T09:30:31", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "OCGN270115C00001000", "bid": 0.05, "bid_size": 80.0, "ask": 0.1, "ask_size": 12.0, "iv": 1.0165, "open_interest": 3265.0, "volume": 140.0, "delta": 0.4034, "gamma": 0.9968, "vega": 0.0014, "theta": -0.0009, "rho": 0.0005, "theo": 0.0844, "change": -0.015, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-23T15:04:03", "percent_change": -20.0, "prev_day_close": 0.0750000011175871}, {"option": "OCGN270115P00001000", "bid": 0.25, "bid_size": 1585.0, "ask": 0.35, "ask_size": 12.0, "iv": 0.9102, "open_interest": 2874.0, "volume": 1.0, "delta": -0.6153, "gamma": 1.0276, "vega": 0.0014, "theta": -0.0009, "rho": -0.0012, "theo": 0.3232, "change": 0.075, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T09:37:24", "percent_change": 33.3333, "prev_day_close": 0.225000008940697}, {"option": "OCGN270115C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0918, "open_interest": 4340.0, "volume": 20.0, "delta": 0.2313, "gamma": 0.6413, "vega": 0.0011, "theta": -0.0008, "rho": 0.0003, "theo": 0.0471, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T09:34:56", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "OCGN270115P00001500", "bid": 0.7, "bid_size": 490.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 719.0, "volume": 0.0, "delta": -0.7933, "gamma": 0.6806, "vega": 0.001, "theta": -0.0009, "rho": -0.0016, "theo": 0.7853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-20T11:09:34", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "OCGN270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1389.0, "iv": 1.6548, "open_interest": 9781.0, "volume": 0.0, "delta": 0.1655, "gamma": 0.4622, "vega": 0.0009, "theta": -0.0008, "rho": 0.0002, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-22T09:52:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OCGN270115P00002000", "bid": 0.8, "bid_size": 376.0, "ask": 1.75, "ask_size": 388.0, "iv": 1.529, "open_interest": 44.0, "volume": 0.0, "delta": -0.8638, "gamma": 0.5103, "vega": 0.0008, "theta": -0.0009, "rho": -0.0017, "theo": 1.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.03, "last_trade_time": "2026-09-28T11:46:57", "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "OCGN270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 1.8762, "open_interest": 2241.0, "volume": 0.0, "delta": 0.1313, "gamma": 0.3636, "vega": 0.0008, "theta": -0.0007, "rho": 0.0002, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-01T09:50:04", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "OCGN270115P00002500", "bid": 1.35, "bid_size": 290.0, "ask": 2.3, "ask_size": 393.0, "iv": 2.2611, "open_interest": 19.0, "volume": 0.0, "delta": -0.9025, "gamma": 0.4202, "vega": 0.0006, "theta": -0.0008, "rho": -0.0017, "theo": 1.7651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-06T15:20:13", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "OCGN270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 2.0475, "open_interest": 1250.0, "volume": 0.0, "delta": 0.1103, "gamma": 0.3019, "vega": 0.0007, "theta": -0.0007, "rho": 0.0001, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T12:27:04", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "OCGN270115P00003000", "bid": 1.75, "bid_size": 321.0, "ask": 2.75, "ask_size": 386.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.3582, "vega": 0.0005, "theta": -0.0008, "rho": -0.0015, "theo": 2.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-09-10T11:44:56", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "OCGN270115C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.877, "open_interest": 1554.0, "volume": 0.0, "delta": 0.0959, "gamma": 0.2598, "vega": 0.0006, "theta": -0.0006, "rho": 0.0001, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T11:31:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OCGN270115P00003500", "bid": 2.2, "bid_size": 288.0, "ask": 3.2, "ask_size": 382.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.3114, "vega": 0.0004, "theta": -0.0008, "rho": -0.0013, "theo": 2.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-03-17T15:49:50", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "OCGN270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 36.0, "iv": 2.5504, "open_interest": 147.0, "volume": 0.0, "delta": 0.0855, "gamma": 0.2292, "vega": 0.0006, "theta": -0.0006, "rho": 0.0001, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T10:51:00", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "OCGN270115P00004000", "bid": 2.7, "bid_size": 289.0, "ask": 3.7, "ask_size": 383.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.2685, "vega": 0.0003, "theta": -0.0008, "rho": -0.0012, "theo": 3.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "OCGN270115C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 2.404, "open_interest": 781.0, "volume": 0.0, "delta": 0.0776, "gamma": 0.2059, "vega": 0.0005, "theta": -0.0006, "rho": 0.0001, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-08T10:14:13", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "OCGN270115P00004500", "bid": 3.2, "bid_size": 283.0, "ask": 4.2, "ask_size": 383.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9681, "gamma": 0.2263, "vega": 0.0002, "theta": -0.0007, "rho": -0.0008, "theo": 3.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-08-19T15:43:35", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "OCGN270416C00000500", "bid": 0.1, "bid_size": 47.0, "ask": 0.7, "ask_size": 173.0, "iv": 1.4846, "open_interest": 42.0, "volume": 31.0, "delta": 0.8573, "gamma": 0.3823, "vega": 0.0014, "theta": -0.0005, "rho": 0.0012, "theo": 0.3835, "change": -0.09, "open": 0.4, "high": 0.4, "low": 0.36, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-10-23T14:13:51", "percent_change": -20.0, "prev_day_close": 0.450000012293458}, {"option": "OCGN270416P00000500", "bid": 0.05, "bid_size": 14.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.2552, "open_interest": 44.0, "volume": 0.0, "delta": -0.1819, "gamma": 0.39, "vega": 0.0014, "theta": -0.0005, "rho": -0.001, "theo": 0.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T11:16:36", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "OCGN270416C00001000", "bid": 0.2, "bid_size": 6.0, "ask": 0.3, "ask_size": 634.0, "iv": 1.5285, "open_interest": 442.0, "volume": 82.0, "delta": 0.5867, "gamma": 0.6244, "vega": 0.0021, "theta": -0.0008, "rho": 0.0011, "theo": 0.1991, "change": -0.015, "open": 0.23, "high": 0.24, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-23T12:15:23", "percent_change": -6.66667, "prev_day_close": 0.225000001490116}, {"option": "OCGN270416P00001000", "bid": 0.3, "bid_size": 5.0, "ask": 0.6, "ask_size": 16.0, "iv": 1.4063, "open_interest": 25.0, "volume": 0.0, "delta": -0.4613, "gamma": 0.654, "vega": 0.002, "theta": -0.0008, "rho": -0.0025, "theo": 0.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-10-13T09:53:13", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "OCGN270416C00001500", "bid": 0.05, "bid_size": 19.0, "ask": 0.2, "ask_size": 367.0, "iv": 1.318, "open_interest": 776.0, "volume": 25.0, "delta": 0.3947, "gamma": 0.6107, "vega": 0.002, "theta": -0.0007, "rho": 0.0008, "theo": 0.114, "change": 0.015, "open": 0.07, "high": 0.2, "low": 0.07, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-23T14:11:18", "percent_change": 12.0, "prev_day_close": 0.125000001862645}, {"option": "OCGN270416P00001500", "bid": 0.4, "bid_size": 634.0, "ask": 1.2, "ask_size": 304.0, "iv": 1.044, "open_interest": 109.0, "volume": 0.0, "delta": -0.6662, "gamma": 0.6676, "vega": 0.0019, "theta": -0.0008, "rho": -0.0033, "theo": 0.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-09-17T12:00:42", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "OCGN270416C00002000", "bid": 0.05, "bid_size": 5.0, "ask": 0.1, "ask_size": 4.0, "iv": 1.2857, "open_interest": 409.0, "volume": 0.0, "delta": 0.2737, "gamma": 0.5233, "vega": 0.0017, "theta": -0.0006, "rho": 0.0006, "theo": 0.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-22T15:02:09", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "OCGN270416P00002000", "bid": 0.75, "bid_size": 127.0, "ask": 1.75, "ask_size": 165.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.802, "gamma": 0.6106, "vega": 0.0014, "theta": -0.0007, "rho": -0.0032, "theo": 1.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-01T13:37:47", "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "OCGN270416C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 52.0, "iv": 1.4459, "open_interest": 247.0, "volume": 0.0, "delta": 0.1967, "gamma": 0.4318, "vega": 0.0014, "theta": -0.0005, "rho": 0.0004, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T11:42:10", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "OCGN270416P00002500", "bid": 1.25, "bid_size": 117.0, "ask": 2.25, "ask_size": 166.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8957, "gamma": 0.5524, "vega": 0.0009, "theta": -0.0006, "rho": -0.0024, "theo": 1.777, "change": 0.0, "open": 0.0, "high": 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": "OCGN280121C00000500", "bid": 0.5, "bid_size": 100.0, "ask": 0.6, "ask_size": 56.0, "iv": 1.4066, "open_interest": 1997.0, "volume": 15.0, "delta": 0.9449, "gamma": 0.2232, "vega": 0.002, "theta": -0.0002, "rho": 0.0022, "theo": 0.5248, "change": 0.0, "open": 0.6, "high": 0.6, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-23T14:58:14", "percent_change": -2.16744e-06, "prev_day_close": 0.550000011920929}, {"option": "OCGN280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 200.0, "iv": 1.0828, "open_interest": 36.0, "volume": 0.0, "delta": -0.1535, "gamma": 0.2372, "vega": 0.002, "theta": -0.0003, "rho": -0.0029, "theo": 0.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T13:31:19", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "OCGN280121C00001000", "bid": 0.35, "bid_size": 11.0, "ask": 0.5, "ask_size": 103.0, "iv": 1.3776, "open_interest": 1236.0, "volume": 20.0, "delta": 0.8136, "gamma": 0.3144, "vega": 0.0029, "theta": -0.0004, "rho": 0.0023, "theo": 0.413, "change": 0.075, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-23T09:30:04", "percent_change": 17.6471, "prev_day_close": 0.424999997019768}, {"option": "OCGN280121P00001000", "bid": 0.4, "bid_size": 110.0, "ask": 0.55, "ask_size": 1.0, "iv": 1.0559, "open_interest": 1325.0, "volume": 1.0, "delta": -0.2961, "gamma": 0.3499, "vega": 0.0029, "theta": -0.0004, "rho": -0.0061, "theo": 0.5605, "change": 0.105, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-10-23T12:42:59", "percent_change": 22.1053, "prev_day_close": 0.475000008940697}, {"option": "OCGN280121C00001500", "bid": 0.3, "bid_size": 11.0, "ask": 0.4, "ask_size": 26.0, "iv": 1.3751, "open_interest": 2275.0, "volume": 6.0, "delta": 0.7228, "gamma": 0.3482, "vega": 0.0033, "theta": -0.0005, "rho": 0.0023, "theo": 0.3485, "change": -0.025, "open": 0.38, "high": 0.38, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T11:26:18", "percent_change": -6.66667, "prev_day_close": 0.375}, {"option": "OCGN280121P00001500", "bid": 0.75, "bid_size": 84.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.1174, "open_interest": 1048.0, "volume": 0.0, "delta": -0.4, "gamma": 0.4067, "vega": 0.0032, "theta": -0.0004, "rho": -0.0085, "theo": 0.9832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-09T11:52:08", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "OCGN280121C00002000", "bid": 0.3, "bid_size": 94.0, "ask": 0.35, "ask_size": 142.0, "iv": 1.4521, "open_interest": 2953.0, "volume": 16.0, "delta": 0.6554, "gamma": 0.361, "vega": 0.0035, "theta": -0.0005, "rho": 0.0022, "theo": 0.305, "change": -0.025, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T14:01:37", "percent_change": -7.69231, "prev_day_close": 0.325000002980232}, {"option": "OCGN280121P00002000", "bid": 0.55, "bid_size": 799.0, "ask": 1.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 759.0, "volume": 0.0, "delta": -0.4812, "gamma": 0.4426, "vega": 0.0033, "theta": -0.0005, "rho": -0.0102, "theo": 1.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-21T11:22:06", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "OCGN280121C00002500", "bid": 0.15, "bid_size": 28.0, "ask": 0.35, "ask_size": 64.0, "iv": 1.3488, "open_interest": 652.0, "volume": 0.0, "delta": 0.6027, "gamma": 0.3643, "vega": 0.0036, "theta": -0.0005, "rho": 0.0021, "theo": 0.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T11:18:58", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "OCGN280121P00002500", "bid": 1.4, "bid_size": 77.0, "ask": 2.4, "ask_size": 115.0, "iv": 1.4432, "open_interest": 57.0, "volume": 0.0, "delta": -0.5481, "gamma": 0.4704, "vega": 0.0032, "theta": -0.0005, "rho": -0.0111, "theo": 1.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-09-10T11:44:38", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "OCGN280121C00003000", "bid": 0.2, "bid_size": 2.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.4325, "open_interest": 4261.0, "volume": 0.0, "delta": 0.56, "gamma": 0.363, "vega": 0.0036, "theta": -0.0005, "rho": 0.002, "theo": 0.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-22T11:24:01", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "OCGN280121P00003000", "bid": 1.9, "bid_size": 162.0, "ask": 2.9, "ask_size": 769.0, "iv": 1.5548, "open_interest": 230.0, "volume": 0.0, "delta": -0.6053, "gamma": 0.4913, "vega": 0.0031, "theta": -0.0004, "rho": -0.0123, "theo": 2.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-09-10T11:44:56", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "OCGN280121C00003500", "bid": 0.15, "bid_size": 31.0, "ask": 0.6, "ask_size": 255.0, "iv": 1.8548, "open_interest": 2803.0, "volume": 0.0, "delta": 0.5244, "gamma": 0.3593, "vega": 0.0036, "theta": -0.0005, "rho": 0.0019, "theo": 0.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-16T14:10:15", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "OCGN280121P00003500", "bid": 2.4, "bid_size": 68.0, "ask": 3.4, "ask_size": 329.0, "iv": 1.6493, "open_interest": 30.0, "volume": 0.0, "delta": -0.6559, "gamma": 0.5137, "vega": 0.0028, "theta": -0.0004, "rho": -0.0117, "theo": 2.8364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-03-11T14:09:36", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "OCGN280121C00004000", "bid": 0.15, "bid_size": 3.0, "ask": 0.5, "ask_size": 242.0, "iv": 1.7661, "open_interest": 891.0, "volume": 0.0, "delta": 0.4942, "gamma": 0.3543, "vega": 0.0036, "theta": -0.0005, "rho": 0.0018, "theo": 0.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-22T15:08:01", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "OCGN280121P00004000", "bid": 2.8, "bid_size": 53.0, "ask": 3.8, "ask_size": 51.0, "iv": 1.3826, "open_interest": 10.0, "volume": 0.0, "delta": -0.7004, "gamma": 0.5277, "vega": 0.0027, "theta": -0.0004, "rho": -0.0122, "theo": 3.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-03-24T11:13:39", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "OCGN280121C00004500", "bid": 0.15, "bid_size": 33.0, "ask": 0.2, "ask_size": 5.0, "iv": 1.394, "open_interest": 1716.0, "volume": 0.0, "delta": 0.4681, "gamma": 0.3486, "vega": 0.0035, "theta": -0.0005, "rho": 0.0018, "theo": 0.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-22T12:36:32", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "OCGN280121P00004500", "bid": 3.3, "bid_size": 38.0, "ask": 4.3, "ask_size": 69.0, "iv": 1.4518, "open_interest": 25.0, "volume": 0.0, "delta": -0.742, "gamma": 0.5498, "vega": 0.0024, "theta": -0.0004, "rho": -0.0109, "theo": 3.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-18T09:30:00", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "OCGN290119C00000500", "bid": 0.5, "bid_size": 203.0, "ask": 0.8, "ask_size": 278.0, "iv": 1.8899, "open_interest": 85.0, "volume": 59.0, "delta": 0.8825, "gamma": 0.1236, "vega": 0.0021, "theta": -0.0001, "rho": 0.0021, "theo": 0.5553, "change": 0.075, "open": 0.64, "high": 0.65, "low": 0.6, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-23T14:58:14", "percent_change": 13.0435, "prev_day_close": 0.574999988079071}, {"option": "OCGN290119P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 509.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1111, "gamma": 0.1355, "vega": 0.0021, "theta": -0.0002, "rho": -0.0056, "theo": 0.2741, "change": 0.0, "open": 0.0, "high": 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": "OCGN290119C00001000", "bid": 0.25, "bid_size": 102.0, "ask": 0.65, "ask_size": 240.0, "iv": 1.2374, "open_interest": 85.0, "volume": 2.0, "delta": 0.7774, "gamma": 0.2093, "vega": 0.0032, "theta": -0.0002, "rho": 0.003, "theo": 0.4394, "change": 0.01, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-10-23T10:24:53", "percent_change": 2.5, "prev_day_close": 0.399999991059303}, {"option": "OCGN290119P00001000", "bid": 0.2, "bid_size": 318.0, "ask": 1.1, "ask_size": 314.0, "iv": 1.2822, "open_interest": 25.0, "volume": 0.0, "delta": -0.2295, "gamma": 0.2535, "vega": 0.0033, "theta": -0.0002, "rho": -0.0106, "theo": 0.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-09-25T10:48:13", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "OCGN290119C00001500", "bid": 0.15, "bid_size": 196.0, "ask": 0.65, "ask_size": 426.0, "iv": 1.2555, "open_interest": 75.0, "volume": 2.0, "delta": 0.7122, "gamma": 0.2386, "vega": 0.0037, "theta": -0.0002, "rho": 0.0031, "theo": 0.3855, "change": 0.025, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T10:24:53", "percent_change": 6.66666, "prev_day_close": 0.375000014901161}, {"option": "OCGN290119P00001500", "bid": 0.45, "bid_size": 395.0, "ask": 1.45, "ask_size": 141.0, "iv": 0.9798, "open_interest": 0.0, "volume": 0.0, "delta": -0.3125, "gamma": 0.3164, "vega": 0.0038, "theta": -0.0002, "rho": -0.0144, "theo": 1.0443, "change": 0.0, "open": 0.0, "high": 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": "OCGN290119C00002000", "bid": 0.05, "bid_size": 167.0, "ask": 0.6, "ask_size": 367.0, "iv": 1.1704, "open_interest": 46.0, "volume": 0.0, "delta": 0.6695, "gamma": 0.2484, "vega": 0.004, "theta": -0.0003, "rho": 0.0031, "theo": 0.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-16T09:35:31", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "OCGN290119P00002000", "bid": 1.05, "bid_size": 257.0, "ask": 1.95, "ask_size": 226.0, "iv": 1.2644, "open_interest": 38.0, "volume": 0.0, "delta": -0.3739, "gamma": 0.358, "vega": 0.004, "theta": -0.0003, "rho": -0.0173, "theo": 1.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-18T14:04:33", "percent_change": 0.0, "prev_day_close": 1.45000001788139}], "symbol": "OCGN", "security_type": "stock", "exchange_id": 2, "current_price": 0.735, "price_change": -0.055, "price_change_percent": -6.962, "bid": 0.735, "ask": 0.7351, "bid_size": 1800, "ask_size": 200, "open": 0.79, "high": 0.7951, "low": 0.732, "close": 0.735, "prev_day_close": 0.79, "volume": 6852866, "iv30": 89.025, "iv30_change": -1.306, "iv30_change_percent": -1.4458, "seqno": 45640046994, "last_trade_time": "2026-10-23T15:12:24", "tick": "up"}, "symbol": "OCGN"}