{"timestamp": "2026-10-23 02:41:48", "data": {"options": [{"option": "OCS261120C00002500", "bid": 3.1, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0111, "vega": 0.0017, "theta": -0.0064, "rho": 0.0018, "theo": 5.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "OCS261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 30.0, "iv": 5.0303, "open_interest": 0.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0111, "vega": 0.0017, "theta": -0.0086, "rho": -0.0003, "theo": 0.1256, "change": 0.0, "open": 0.0, "high": 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": "OCS261120C00005000", "bid": 0.5, "bid_size": 302.0, "ask": 5.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9022, "gamma": 0.0467, "vega": 0.004, "theta": -0.0096, "rho": 0.0035, "theo": 3.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-06-02T12:19:09", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "OCS261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.9638, "open_interest": 0.0, "volume": 0.0, "delta": -0.098, "gamma": 0.0468, "vega": 0.004, "theta": -0.0108, "rho": -0.0008, "theo": 0.2071, "change": 0.0, "open": 0.0, "high": 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": "OCS261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 30.0, "iv": 0.3972, "open_interest": 607.0, "volume": 0.0, "delta": 0.6759, "gamma": 0.1834, "vega": 0.0082, "theta": -0.0117, "rho": 0.0038, "theo": 1.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-19T14:36:59", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "OCS261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 10.0, "iv": 1.2141, "open_interest": 0.0, "volume": 0.0, "delta": -0.3254, "gamma": 0.1843, "vega": 0.0082, "theta": -0.012, "rho": -0.0024, "theo": 0.4751, "change": 0.0, "open": 0.0, "high": 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": "OCS261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.5275, "open_interest": 428.0, "volume": 0.0, "delta": 0.2307, "gamma": 0.156, "vega": 0.007, "theta": -0.01, "rho": 0.0014, "theo": 0.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T11:12:40", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "OCS261120P00010000", "bid": 0.4, "bid_size": 301.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.5303, "open_interest": 10.0, "volume": 0.0, "delta": -0.7744, "gamma": 0.1588, "vega": 0.0068, "theta": -0.0095, "rho": -0.0049, "theo": 2.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-01T10:38:09", "percent_change": 0.0, "prev_day_close": 2.62500004470348}, {"option": "OCS261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 42.0, "iv": 2.2257, "open_interest": 7.0, "volume": 0.0, "delta": 0.1105, "gamma": 0.0747, "vega": 0.0043, "theta": -0.0079, "rho": 0.0007, "theo": 0.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-09T13:55:59", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "OCS261120P00012500", "bid": 2.3, "bid_size": 30.0, "ask": 7.0, "ask_size": 8.0, "iv": 1.4179, "open_interest": 6.0, "volume": 0.0, "delta": -0.8966, "gamma": 0.0774, "vega": 0.004, "theta": -0.0065, "rho": -0.0052, "theo": 4.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-09-22T15:07:27", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "OCS261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 81.0, "iv": 1.0664, "open_interest": 270.0, "volume": 0.0, "delta": 0.0684, "gamma": 0.0443, "vega": 0.003, "theta": -0.0065, "rho": 0.0004, "theo": 0.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T13:57:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OCS261120P00015000", "bid": 4.8, "bid_size": 30.0, "ask": 9.5, "ask_size": 8.0, "iv": 1.7787, "open_interest": 28.0, "volume": 0.0, "delta": -0.9399, "gamma": 0.0466, "vega": 0.0027, "theta": -0.0041, "rho": -0.005, "theo": 6.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-07-29T11:23:09", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "OCS261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.0654, "open_interest": 10.0, "volume": 0.0, "delta": 0.0477, "gamma": 0.0298, "vega": 0.0022, "theta": -0.0054, "rho": 0.0003, "theo": 0.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-30T13:39:37", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "OCS261120P00017500", "bid": 7.3, "bid_size": 30.0, "ask": 12.0, "ask_size": 8.0, "iv": 2.0642, "open_interest": 10.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.0312, "vega": 0.0018, "theta": -0.002, "rho": -0.0047, "theo": 9.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-06-01T12:06:49", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "OCS261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 1.8946, "open_interest": 15.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0217, "vega": 0.0018, "theta": -0.0046, "rho": 0.0002, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-10-01T09:30:11", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "OCS261120P00020000", "bid": 9.8, "bid_size": 30.0, "ask": 14.5, "ask_size": 8.0, "iv": 2.3012, "open_interest": 0.0, "volume": 0.0, "delta": -0.9749, "gamma": 0.0257, "vega": 0.0013, "theta": 0.0, "rho": -0.0041, "theo": 11.9126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-06-01T09:30:33", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "OCS261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.1911, "open_interest": 4.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0165, "vega": 0.0014, "theta": -0.004, "rho": 0.0002, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-05-08T09:45:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OCS261120P00022500", "bid": 12.1, "bid_size": 21.0, "ask": 17.0, "ask_size": 9.0, "iv": 2.2758, "open_interest": 6.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0222, "vega": 0.0006, "theta": 0.0, "rho": -0.0023, "theo": 14.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-05-29T14:25:35", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "OCS261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.3873, "open_interest": 3.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0131, "vega": 0.0012, "theta": -0.0034, "rho": 0.0001, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-07-29T09:50:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OCS261120P00025000", "bid": 14.6, "bid_size": 21.0, "ask": 19.5, "ask_size": 9.0, "iv": 2.4464, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0159, "vega": 0.0005, "theta": 0.0, "rho": -0.0021, "theo": 16.902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-03-25T13:55:29", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "OCS261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.713, "open_interest": 7.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0088, "vega": 0.0009, "theta": -0.0027, "rho": 0.0001, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-30T10:07:56", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OCS261120P00030000", "bid": 19.6, "bid_size": 25.0, "ask": 24.5, "ask_size": 10.0, "iv": 2.7351, "open_interest": 1.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0053, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 21.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-09-15T13:13:56", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "OCS261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.9768, "open_interest": 9.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0064, "vega": 0.0007, "theta": -0.0022, "rho": 0.0001, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.18, "last_trade_time": "2026-06-04T12:02:46", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OCS261120P00035000", "bid": 24.6, "bid_size": 21.0, "ask": 29.5, "ask_size": 9.0, "iv": 2.9744, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 26.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.95, "last_trade_time": "2026-06-04T12:02:46", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "OCS261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 6.1975, "open_interest": 14.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0048, "vega": 0.0005, "theta": -0.0018, "rho": 0.0, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-06-02T10:53:56", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OCS261120P00040000", "bid": 29.6, "bid_size": 25.0, "ask": 34.5, "ask_size": 10.0, "iv": 3.1781, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 31.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-05-11T13:59:58", "percent_change": 0.0, "prev_day_close": 32.3000001907349}, {"option": "OCS261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 6.3867, "open_interest": 0.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0038, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 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": "OCS261120P00045000", "bid": 34.6, "bid_size": 21.0, "ask": 39.5, "ask_size": 9.0, "iv": 3.3563, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 36.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "OCS261218C00002500", "bid": 3.1, "bid_size": 1.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0119, "vega": 0.0034, "theta": -0.0056, "rho": 0.0029, "theo": 5.9242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "OCS261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0119, "vega": 0.0034, "theta": -0.0079, "rho": -0.0011, "theo": 0.3032, "change": 0.0, "open": 0.0, "high": 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": "OCS261218C00005000", "bid": 0.5, "bid_size": 302.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8679, "gamma": 0.0438, "vega": 0.0069, "theta": -0.0077, "rho": 0.0057, "theo": 3.575, "change": 0.0, "open": 0.0, "high": 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": "OCS261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2.0, "iv": 1.1438, "open_interest": 0.0, "volume": 0.0, "delta": -0.1328, "gamma": 0.044, "vega": 0.0069, "theta": -0.009, "rho": -0.0022, "theo": 0.436, "change": 0.0, "open": 0.0, "high": 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": "OCS261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 75.0, "iv": 1.7511, "open_interest": 0.0, "volume": 0.0, "delta": 0.6627, "gamma": 0.13, "vega": 0.0117, "theta": -0.0084, "rho": 0.0065, "theo": 1.428, "change": 0.0, "open": 0.0, "high": 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": "OCS261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 75.0, "iv": 2.3561, "open_interest": 0.0, "volume": 0.0, "delta": -0.3395, "gamma": 0.131, "vega": 0.0117, "theta": -0.0088, "rho": -0.0049, "theo": 0.7727, "change": 0.0, "open": 0.0, "high": 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": "OCS261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 15.0, "iv": 0.9334, "open_interest": 2.0, "volume": 0.0, "delta": 0.3384, "gamma": 0.1316, "vega": 0.0117, "theta": -0.0086, "rho": 0.0036, "theo": 0.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-10-21T13:57:30", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "OCS261218P00010000", "bid": 0.2, "bid_size": 753.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.0281, "open_interest": 0.0, "volume": 0.0, "delta": -0.668, "gamma": 0.1342, "vega": 0.0116, "theta": -0.0081, "rho": -0.0091, "theo": 2.3537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "OCS261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 75.0, "iv": 2.8117, "open_interest": 0.0, "volume": 0.0, "delta": 0.2164, "gamma": 0.0849, "vega": 0.0094, "theta": -0.0086, "rho": 0.0023, "theo": 0.3446, "change": 0.0, "open": 0.0, "high": 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": "OCS261218P00012500", "bid": 2.5, "bid_size": 30.0, "ask": 7.0, "ask_size": 8.0, "iv": 1.1497, "open_interest": 0.0, "volume": 0.0, "delta": -0.7922, "gamma": 0.0877, "vega": 0.0091, "theta": -0.0072, "rho": -0.011, "theo": 4.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "OCS261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.1104, "open_interest": 0.0, "volume": 0.0, "delta": 0.1625, "gamma": 0.0614, "vega": 0.0078, "theta": -0.0084, "rho": 0.0017, "theo": 0.2715, "change": 0.0, "open": 0.0, "high": 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": "OCS261218P00015000", "bid": 5.0, "bid_size": 30.0, "ask": 9.5, "ask_size": 8.0, "iv": 1.4238, "open_interest": 0.0, "volume": 0.0, "delta": -0.8478, "gamma": 0.0644, "vega": 0.0074, "theta": -0.006, "rho": -0.0119, "theo": 7.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "OCS270219C00002500", "bid": 3.0, "bid_size": 27.0, "ask": 7.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.011, "vega": 0.0055, "theta": -0.004, "rho": 0.005, "theo": 6.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "OCS270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0585, "gamma": 0.011, "vega": 0.0055, "theta": -0.0051, "rho": -0.003, "theo": 0.5068, "change": 0.0, "open": 0.0, "high": 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": "OCS270219C00005000", "bid": 1.0, "bid_size": 31.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.597, "open_interest": 0.0, "volume": 0.0, "delta": 0.85, "gamma": 0.0374, "vega": 0.0109, "theta": -0.0053, "rho": 0.01, "theo": 3.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "OCS270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 75.0, "iv": 2.929, "open_interest": 0.0, "volume": 0.0, "delta": -0.1513, "gamma": 0.0377, "vega": 0.0109, "theta": -0.006, "rho": -0.0058, "theo": 0.7297, "change": 0.0, "open": 0.0, "high": 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": "OCS270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 69.0, "iv": 1.1918, "open_interest": 0.0, "volume": 0.0, "delta": 0.6698, "gamma": 0.0897, "vega": 0.0169, "theta": -0.0057, "rho": 0.0118, "theo": 1.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "OCS270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 75.0, "iv": 1.6291, "open_interest": 0.0, "volume": 0.0, "delta": -0.334, "gamma": 0.0911, "vega": 0.0169, "theta": -0.006, "rho": -0.011, "theo": 1.1941, "change": 0.0, "open": 0.0, "high": 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": "OCS270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 24.0, "iv": 0.7174, "open_interest": 16.0, "volume": 0.0, "delta": 0.4236, "gamma": 0.1056, "vega": 0.0182, "theta": -0.0059, "rho": 0.0085, "theo": 0.8884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-02T09:30:01", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "OCS270219P00010000", "bid": 0.6, "bid_size": 30.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.8452, "open_interest": 20.0, "volume": 0.0, "delta": -0.5863, "gamma": 0.1092, "vega": 0.018, "theta": -0.0057, "rho": -0.0178, "theo": 2.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-20T14:46:15", "percent_change": 0.0, "prev_day_close": 2.72500005364418}, {"option": "OCS270219C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 82.0, "iv": 1.9285, "open_interest": 28.0, "volume": 0.0, "delta": 0.2949, "gamma": 0.0818, "vega": 0.016, "theta": -0.0059, "rho": 0.0059, "theo": 0.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-10-06T09:40:13", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "OCS270219P00012500", "bid": 2.5, "bid_size": 30.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.8302, "open_interest": 60.0, "volume": 0.0, "delta": -0.7199, "gamma": 0.0863, "vega": 0.0155, "theta": -0.0054, "rho": -0.0219, "theo": 4.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-18T14:12:19", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "OCS270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 30.0, "iv": 1.4964, "open_interest": 28.0, "volume": 0.0, "delta": 0.2301, "gamma": 0.0644, "vega": 0.0141, "theta": -0.0058, "rho": 0.0046, "theo": 0.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-09T10:58:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OCS270219P00015000", "bid": 5.0, "bid_size": 30.0, "ask": 9.5, "ask_size": 8.0, "iv": 1.0283, "open_interest": 1.0, "volume": 0.0, "delta": -0.7884, "gamma": 0.0694, "vega": 0.0132, "theta": -0.0049, "rho": -0.0238, "theo": 7.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-01T09:30:01", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "OCS270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.2973, "open_interest": 3.0, "volume": 0.0, "delta": 0.1907, "gamma": 0.053, "vega": 0.0126, "theta": -0.0056, "rho": 0.0038, "theo": 0.4006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-06T09:40:13", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OCS270219P00017500", "bid": 7.5, "bid_size": 30.0, "ask": 12.0, "ask_size": 8.0, "iv": 1.186, "open_interest": 0.0, "volume": 0.0, "delta": -0.8312, "gamma": 0.0585, "vega": 0.0114, "theta": -0.0044, "rho": -0.025, "theo": 9.6394, "change": 0.0, "open": 0.0, "high": 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": "OCS270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.4301, "open_interest": 26.0, "volume": 0.0, "delta": 0.1638, "gamma": 0.0451, "vega": 0.0114, "theta": -0.0054, "rho": 0.0032, "theo": 0.3488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T10:36:24", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "OCS270219P00020000", "bid": 10.0, "bid_size": 30.0, "ask": 14.5, "ask_size": 8.0, "iv": 1.3175, "open_interest": 0.0, "volume": 0.0, "delta": -0.8613, "gamma": 0.0511, "vega": 0.0099, "theta": -0.0039, "rho": -0.0252, "theo": 12.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "OCS270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.5423, "open_interest": 3.0, "volume": 0.0, "delta": 0.1441, "gamma": 0.0393, "vega": 0.0105, "theta": -0.0052, "rho": 0.0028, "theo": 0.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-30T09:30:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OCS270219P00022500", "bid": 12.5, "bid_size": 30.0, "ask": 17.0, "ask_size": 8.0, "iv": 1.4307, "open_interest": 0.0, "volume": 0.0, "delta": -0.8845, "gamma": 0.046, "vega": 0.0086, "theta": -0.0034, "rho": -0.0253, "theo": 14.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "OCS270521C00002500", "bid": 3.1, "bid_size": 24.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0092, "vega": 0.0074, "theta": -0.003, "rho": 0.0067, "theo": 6.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "OCS270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 7.6064, "open_interest": 0.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0092, "vega": 0.0074, "theta": -0.0036, "rho": -0.0064, "theo": 0.7705, "change": 0.0, "open": 0.0, "high": 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": "OCS270521C00005000", "bid": 1.0, "bid_size": 31.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.3899, "open_interest": 1.0, "volume": 0.0, "delta": 0.8429, "gamma": 0.03, "vega": 0.0148, "theta": -0.004, "rho": 0.0145, "theo": 4.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-21T11:17:33", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "OCS270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 75.0, "iv": 2.2324, "open_interest": 0.0, "volume": 0.0, "delta": -0.157, "gamma": 0.0304, "vega": 0.0149, "theta": -0.0045, "rho": -0.012, "theo": 1.1186, "change": 0.0, "open": 0.0, "high": 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": "OCS270521C00007500", "bid": 0.1, "bid_size": 753.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.9118, "open_interest": 0.0, "volume": 0.0, "delta": 0.6889, "gamma": 0.0631, "vega": 0.0217, "theta": -0.0044, "rho": 0.018, "theo": 2.4789, "change": 0.0, "open": 0.0, "high": 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": "OCS270521P00007500", "bid": 0.1, "bid_size": 752.0, "ask": 4.9, "ask_size": 30.0, "iv": 1.2714, "open_interest": 0.0, "volume": 0.0, "delta": -0.3141, "gamma": 0.0646, "vega": 0.0218, "theta": -0.0046, "rho": -0.0202, "theo": 1.7129, "change": 0.0, "open": 0.0, "high": 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": "OCS270521C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 30.0, "iv": 1.2338, "open_interest": 0.0, "volume": 0.0, "delta": 0.5015, "gamma": 0.0803, "vega": 0.0245, "theta": -0.0045, "rho": 0.0154, "theo": 1.4007, "change": 0.0, "open": 0.0, "high": 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": "OCS270521P00010000", "bid": 0.9, "bid_size": 30.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.8437, "open_interest": 0.0, "volume": 0.0, "delta": -0.5082, "gamma": 0.0841, "vega": 0.0244, "theta": -0.0046, "rho": -0.03, "theo": 3.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "OCS270521C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 75.0, "iv": 1.4489, "open_interest": 0.0, "volume": 0.0, "delta": 0.3786, "gamma": 0.0726, "vega": 0.0234, "theta": -0.0046, "rho": 0.012, "theo": 0.9813, "change": 0.0, "open": 0.0, "high": 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": "OCS270521P00012500", "bid": 2.8, "bid_size": 30.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.7306, "open_interest": 0.0, "volume": 0.0, "delta": -0.6383, "gamma": 0.0781, "vega": 0.0228, "theta": -0.0045, "rho": -0.037, "theo": 5.148, "change": 0.0, "open": 0.0, "high": 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": "OCS270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 75.0, "iv": 1.6055, "open_interest": 0.0, "volume": 0.0, "delta": 0.3074, "gamma": 0.0623, "vega": 0.0216, "theta": -0.0046, "rho": 0.0098, "theo": 0.784, "change": 0.0, "open": 0.0, "high": 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": "OCS270521P00015000", "bid": 5.1, "bid_size": 30.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.8406, "open_interest": 0.0, "volume": 0.0, "delta": -0.7158, "gamma": 0.069, "vega": 0.0205, "theta": -0.0043, "rho": -0.0414, "theo": 7.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "OCS270521C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 75.0, "iv": 1.7282, "open_interest": 0.0, "volume": 0.0, "delta": 0.2614, "gamma": 0.0542, "vega": 0.02, "theta": -0.0045, "rho": 0.0083, "theo": 0.6653, "change": 0.0, "open": 0.0, "high": 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": "OCS270521P00017500", "bid": 7.4, "bid_size": 30.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.9102, "open_interest": 0.0, "volume": 0.0, "delta": -0.7677, "gamma": 0.0619, "vega": 0.0182, "theta": -0.0041, "rho": -0.0434, "theo": 9.7946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.79999995231628}, {"option": "OCS270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 96.0, "iv": 1.8287, "open_interest": 63.0, "volume": 0.0, "delta": 0.2289, "gamma": 0.0479, "vega": 0.0186, "theta": -0.0044, "rho": 0.0072, "theo": 0.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-10-21T15:07:54", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "OCS270521P00020000", "bid": 9.9, "bid_size": 30.0, "ask": 14.5, "ask_size": 8.0, "iv": 1.0147, "open_interest": 0.0, "volume": 0.0, "delta": -0.8057, "gamma": 0.0565, "vega": 0.0162, "theta": -0.0039, "rho": -0.0437, "theo": 12.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}], "symbol": "OCS", "security_type": "stock", "exchange_id": 2, "current_price": 8.4299, "price_change": 0.22, "price_change_percent": 2.7954, "bid": 7.91, "ask": 8.43, "bid_size": 100, "ask_size": 100, "open": 7.77, "high": 8.3099, "low": 7.725, "close": 8.09, "prev_day_close": 7.87, "volume": 427887, "iv30": 78.442, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37149965731, "last_trade_time": "2026-10-22T15:59:57", "tick": "up"}, "symbol": "OCS"}