{"timestamp": "2026-11-09 23:54:53", "data": {"options": [{"option": "OEC261120C00002500", "bid": 1.25, "bid_size": 159.0, "ask": 2.0, "ask_size": 92.0, "iv": 2.3844, "open_interest": 0.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0883, "vega": 0.0009, "theta": -0.0084, "rho": 0.0008, "theo": 1.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "OEC261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 1.783, "open_interest": 0.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0885, "vega": 0.0009, "theta": -0.0086, "rho": -0.0001, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 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": "OEC261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 211.0, "iv": 2.4434, "open_interest": 32.0, "volume": 0.0, "delta": 0.2446, "gamma": 0.304, "vega": 0.0022, "theta": -0.0147, "rho": 0.0003, "theo": 0.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-26T15:21:00", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "OEC261120P00005000", "bid": 0.35, "bid_size": 159.0, "ask": 1.3, "ask_size": 92.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.7603, "gamma": 0.306, "vega": 0.0022, "theta": -0.0147, "rho": -0.001, "theo": 1.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T15:53:25", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "OEC261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 844.0, "iv": 3.9833, "open_interest": 38.0, "volume": 0.0, "delta": 0.1033, "gamma": 0.1063, "vega": 0.0012, "theta": -0.0131, "rho": 0.0001, "theo": 0.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-14T15:27:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OEC261120P00007500", "bid": 2.8, "bid_size": 159.0, "ask": 4.0, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9015, "gamma": 0.1078, "vega": 0.0012, "theta": -0.0129, "rho": -0.0013, "theo": 3.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.82, "last_trade_time": "2026-09-21T15:31:44", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "OEC261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1308.0, "iv": 4.892, "open_interest": 0.0, "volume": 0.0, "delta": 0.0687, "gamma": 0.063, "vega": 0.0009, "theta": -0.0116, "rho": 0.0001, "theo": 0.0503, "change": 0.0, "open": 0.0, "high": 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": "OEC261120P00010000", "bid": 5.1, "bid_size": 159.0, "ask": 6.6, "ask_size": 95.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9363, "gamma": 0.0645, "vega": 0.0009, "theta": -0.0112, "rho": -0.0014, "theo": 6.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T13:34:42", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "OEC261218C00002500", "bid": 1.2, "bid_size": 159.0, "ask": 2.15, "ask_size": 92.0, "iv": 1.4132, "open_interest": 0.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.0911, "vega": 0.0019, "theta": -0.0029, "rho": 0.002, "theo": 1.6394, "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": 1.75}, {"option": "OEC261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1905.0, "iv": 2.3534, "open_interest": 0.0, "volume": 0.0, "delta": -0.082, "gamma": 0.0928, "vega": 0.002, "theta": -0.0031, "rho": -0.0004, "theo": 0.0715, "change": 0.0, "open": 0.0, "high": 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": "OEC261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 723.0, "iv": 1.4293, "open_interest": 0.0, "volume": 0.0, "delta": 0.2422, "gamma": 0.3168, "vega": 0.0041, "theta": -0.0039, "rho": 0.001, "theo": 0.1234, "change": 0.0, "open": 0.0, "high": 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": "OEC261218P00005000", "bid": 0.65, "bid_size": 159.0, "ask": 1.25, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7737, "gamma": 0.3257, "vega": 0.004, "theta": -0.004, "rho": -0.0034, "theo": 1.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "OEC261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 23.0, "iv": 1.1782, "open_interest": 0.0, "volume": 0.0, "delta": 0.099, "gamma": 0.1064, "vega": 0.0023, "theta": -0.0036, "rho": 0.0004, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 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": "OEC261218P00007500", "bid": 2.6, "bid_size": 159.0, "ask": 3.9, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9218, "gamma": 0.1178, "vega": 0.0019, "theta": -0.0036, "rho": -0.0031, "theo": 3.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "OEC261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 807.0, "iv": 1.8025, "open_interest": 0.0, "volume": 0.0, "delta": 0.0661, "gamma": 0.0627, "vega": 0.0017, "theta": -0.0032, "rho": 0.0002, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 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": "OEC261218P00010000", "bid": 5.1, "bid_size": 158.0, "ask": 6.5, "ask_size": 95.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.0731, "vega": 0.0011, "theta": -0.0032, "rho": -0.0027, "theo": 5.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T13:34:50", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "OEC270115C00002500", "bid": 1.3, "bid_size": 299.0, "ask": 2.05, "ask_size": 299.0, "iv": 0.9921, "open_interest": 26.0, "volume": 0.0, "delta": 0.9079, "gamma": 0.0931, "vega": 0.0032, "theta": -0.0025, "rho": 0.0037, "theo": 1.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.26, "last_trade_time": "2026-07-07T09:57:42", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "OEC270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1930.0, "iv": 1.991, "open_interest": 0.0, "volume": 0.0, "delta": -0.1076, "gamma": 0.094, "vega": 0.0032, "theta": -0.0027, "rho": -0.001, "theo": 0.1268, "change": 0.0, "open": 0.0, "high": 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": "OEC270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1160.0, "iv": 0.9597, "open_interest": 0.0, "volume": 0.0, "delta": 0.367, "gamma": 0.2601, "vega": 0.0065, "theta": -0.0041, "rho": 0.0022, "theo": 0.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "OEC270115P00005000", "bid": 0.15, "bid_size": 985.0, "ask": 1.35, "ask_size": 275.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.6592, "gamma": 0.2651, "vega": 0.0064, "theta": -0.0041, "rho": -0.0051, "theo": 1.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-08-19T11:57:09", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "OEC270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2320.0, "iv": 1.2738, "open_interest": 1400.0, "volume": 0.0, "delta": 0.2077, "gamma": 0.131, "vega": 0.0049, "theta": -0.0046, "rho": 0.0012, "theo": 0.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:38:27", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "OEC270115P00007500", "bid": 2.8, "bid_size": 263.0, "ask": 3.8, "ask_size": 275.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": -0.8175, "gamma": 0.1343, "vega": 0.0046, "theta": -0.0044, "rho": -0.0073, "theo": 3.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T10:47:57", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "OEC270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2350.0, "iv": 1.9608, "open_interest": 1638.0, "volume": 0.0, "delta": 0.161, "gamma": 0.0914, "vega": 0.0042, "theta": -0.0048, "rho": 0.0009, "theo": 0.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T15:17:47", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "OEC270115P00010000", "bid": 5.1, "bid_size": 244.0, "ask": 6.5, "ask_size": 218.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8656, "gamma": 0.0963, "vega": 0.0038, "theta": -0.0044, "rho": -0.0084, "theo": 6.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-10-08T11:55:01", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "OEC270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1988.0, "iv": 2.2227, "open_interest": 3.0, "volume": 0.0, "delta": 0.1375, "gamma": 0.0727, "vega": 0.0038, "theta": -0.0048, "rho": 0.0008, "theo": 0.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-06-15T09:30:01", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "OEC270115P00012500", "bid": 7.6, "bid_size": 244.0, "ask": 9.1, "ask_size": 218.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8913, "gamma": 0.0793, "vega": 0.0032, "theta": -0.0043, "rho": -0.0086, "theo": 8.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "OEC270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1988.0, "iv": 2.5157, "open_interest": 0.0, "volume": 0.0, "delta": 0.123, "gamma": 0.0617, "vega": 0.0035, "theta": -0.0049, "rho": 0.0007, "theo": 0.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "OEC270115P00015000", "bid": 10.0, "bid_size": 244.0, "ask": 11.7, "ask_size": 218.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9081, "gamma": 0.069, "vega": 0.0028, "theta": -0.0042, "rho": -0.0088, "theo": 11.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.78, "last_trade_time": "2026-06-12T12:30:13", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "OEC270416C00002500", "bid": 1.45, "bid_size": 176.0, "ask": 2.45, "ask_size": 95.0, "iv": 1.1345, "open_interest": 0.0, "volume": 1.0, "delta": 0.8708, "gamma": 0.0796, "vega": 0.0061, "theta": -0.0018, "rho": 0.0068, "theo": 1.9281, "change": 0.025, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 1.33333, "prev_day_close": 1.875}, {"option": "OEC270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1856.0, "iv": 1.194, "open_interest": 0.0, "volume": 0.0, "delta": -0.1476, "gamma": 0.0803, "vega": 0.0061, "theta": -0.0021, "rho": -0.0036, "theo": 0.316, "change": 0.0, "open": 0.0, "high": 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": "OEC270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1507.0, "iv": 0.7346, "open_interest": 1.0, "volume": 0.0, "delta": 0.4446, "gamma": 0.213, "vega": 0.0105, "theta": -0.0023, "rho": 0.0056, "theo": 0.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-10-20T13:42:14", "percent_change": 0.0, "prev_day_close": 0.624999988824129}, {"option": "OEC270416P00005000", "bid": 0.15, "bid_size": 995.0, "ask": 2.25, "ask_size": 284.0, "iv": 0.5795, "open_interest": 2.0, "volume": 0.0, "delta": -0.5869, "gamma": 0.2241, "vega": 0.0103, "theta": -0.0023, "rho": -0.011, "theo": 1.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T10:48:24", "percent_change": 0.0, "prev_day_close": 0.975000001490116}, {"option": "OEC270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2179.0, "iv": 1.1337, "open_interest": 1662.0, "volume": 0.0, "delta": 0.2405, "gamma": 0.1339, "vega": 0.0082, "theta": -0.0022, "rho": 0.0031, "theo": 0.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-27T09:30:16", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "OEC270416P00007500", "bid": 2.35, "bid_size": 158.0, "ask": 4.4, "ask_size": 92.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.803, "gamma": 0.1441, "vega": 0.0072, "theta": -0.0019, "rho": -0.0138, "theo": 3.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-08T15:53:51", "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "OEC270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1950.0, "iv": 1.4079, "open_interest": 0.0, "volume": 0.0, "delta": 0.1743, "gamma": 0.0947, "vega": 0.0068, "theta": -0.0022, "rho": 0.0022, "theo": 0.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "OEC270416P00010000", "bid": 4.8, "bid_size": 158.0, "ask": 6.9, "ask_size": 92.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8755, "gamma": 0.1065, "vega": 0.0053, "theta": -0.0016, "rho": -0.0143, "theo": 6.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-10-08T11:55:01", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "OEC270416C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1747.0, "iv": 1.0828, "open_interest": 0.0, "volume": 0.0, "delta": 0.1411, "gamma": 0.0744, "vega": 0.0059, "theta": -0.0021, "rho": 0.0017, "theo": 0.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "OEC270416P00012500", "bid": 7.3, "bid_size": 159.0, "ask": 9.1, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9168, "gamma": 0.0935, "vega": 0.0038, "theta": -0.0013, "rho": -0.0126, "theo": 8.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}], "symbol": "OEC", "security_type": "stock", "exchange_id": 3, "current_price": 4.05, "price_change": 0.09, "price_change_percent": 2.2727, "bid": 4.04, "ask": 4.47, "bid_size": 700, "ask_size": 800, "open": 4.02, "high": 4.3, "low": 4.01, "close": 4.05, "prev_day_close": 3.96, "volume": 611482, "iv30": 69.592, "iv30_change": -3.633, "iv30_change_percent": -4.9614, "seqno": 10406357919, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "OEC"}