{"timestamp": "2026-11-04 03:26:59", "data": {"options": [{"option": "OFIX261120C00002500", "bid": 4.1, "bid_size": 39.0, "ask": 8.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0015, "vega": 0.0001, "theta": 0.0, "rho": 0.0013, "theo": 6.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.72, "last_trade_time": "2026-04-24T10:44:28", "percent_change": 0.0, "prev_day_close": 6.49999976158142}, {"option": "OFIX261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0015, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 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": "OFIX261120C00005000", "bid": 2.15, "bid_size": 38.0, "ask": 5.9, "ask_size": 16.0, "iv": 2.4847, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0136, "vega": 0.0006, "theta": -0.0016, "rho": 0.0025, "theo": 3.7721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "OFIX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 2.0, "iv": 1.409, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0136, "vega": 0.0006, "theta": -0.002, "rho": -0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "OFIX261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 14.0, "iv": 1.4236, "open_interest": 2.0, "volume": 0.0, "delta": 0.8842, "gamma": 0.1612, "vega": 0.0037, "theta": -0.0068, "rho": 0.0033, "theo": 1.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-06T15:40:38", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "OFIX261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 12.0, "iv": 1.3684, "open_interest": 118.0, "volume": 0.0, "delta": -0.1176, "gamma": 0.1622, "vega": 0.0037, "theta": -0.007, "rho": -0.0005, "theo": 0.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-06-22T13:28:43", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "OFIX261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 3.0, "iv": 1.7528, "open_interest": 7.0, "volume": 0.0, "delta": 0.1886, "gamma": 0.2249, "vega": 0.0051, "theta": -0.0094, "rho": 0.0008, "theo": 0.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-29T11:33:12", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "OFIX261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 14.0, "iv": 1.2652, "open_interest": 54.0, "volume": 0.0, "delta": -0.8202, "gamma": 0.2297, "vega": 0.0049, "theta": -0.0095, "rho": -0.0026, "theo": 1.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-08T09:32:50", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "OFIX261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4.0, "iv": 1.1838, "open_interest": 52.0, "volume": 0.0, "delta": 0.0454, "gamma": 0.0551, "vega": 0.0018, "theta": -0.0046, "rho": 0.0002, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T14:43:52", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "OFIX261120P00012500", "bid": 1.7, "bid_size": 38.0, "ask": 5.9, "ask_size": 16.0, "iv": 1.0598, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0602, "vega": 0.0014, "theta": -0.0046, "rho": -0.0018, "theo": 3.7714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499989271164}, {"option": "OFIX261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 3.0, "iv": 3.2634, "open_interest": 12.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0212, "vega": 0.0008, "theta": -0.0026, "rho": 0.0001, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T11:54:07", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "OFIX261120P00015000", "bid": 4.2, "bid_size": 38.0, "ask": 8.4, "ask_size": 16.0, "iv": 1.4556, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0216, "vega": 0.0002, "theta": -0.0023, "rho": -0.0004, "theo": 6.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "OFIX261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 3.7989, "open_interest": 1.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0104, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-03-25T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "OFIX261120P00017500", "bid": 6.7, "bid_size": 38.0, "ask": 10.9, "ask_size": 16.0, "iv": 1.7726, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0032, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 8.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "OFIX261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 4.147, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.006, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 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": "OFIX261120P00020000", "bid": 9.8, "bid_size": 38.0, "ask": 13.4, "ask_size": 16.0, "iv": 2.9592, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 11.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "OFIX261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 4.4395, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0037, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 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": "OFIX261120P00022500", "bid": 12.3, "bid_size": 38.0, "ask": 15.9, "ask_size": 16.0, "iv": 3.2285, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 13.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.26, "last_trade_time": "2026-04-24T10:45:30", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "OFIX261218C00002500", "bid": 4.1, "bid_size": 30.0, "ask": 8.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0089, "vega": 0.002, "theta": -0.0043, "rho": 0.0022, "theo": 6.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5499997138977}, {"option": "OFIX261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 5.4614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0088, "vega": 0.002, "theta": -0.0053, "rho": -0.0004, "theo": 0.1136, "change": 0.0, "open": 0.0, "high": 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": "OFIX261218C00005000", "bid": 1.65, "bid_size": 38.0, "ask": 5.9, "ask_size": 14.0, "iv": 0.8443, "open_interest": 0.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.0353, "vega": 0.0047, "theta": -0.0065, "rho": 0.0051, "theo": 3.9505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "OFIX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 2.8022, "open_interest": 0.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0354, "vega": 0.0047, "theta": -0.0072, "rho": -0.0011, "theo": 0.197, "change": 0.0, "open": 0.0, "high": 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": "OFIX261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 14.0, "iv": 0.9785, "open_interest": 0.0, "volume": 0.0, "delta": 0.7611, "gamma": 0.13, "vega": 0.0095, "theta": -0.0078, "rho": 0.0064, "theo": 1.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "OFIX261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 14.0, "iv": 1.3597, "open_interest": 0.0, "volume": 0.0, "delta": -0.2379, "gamma": 0.1306, "vega": 0.0095, "theta": -0.0081, "rho": -0.0028, "theo": 0.379, "change": 0.0, "open": 0.0, "high": 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": "OFIX261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 14.0, "iv": 1.3456, "open_interest": 0.0, "volume": 0.0, "delta": 0.3388, "gamma": 0.1722, "vega": 0.0112, "theta": -0.0085, "rho": 0.0033, "theo": 0.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "OFIX261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 14.0, "iv": 0.8702, "open_interest": 0.0, "volume": 0.0, "delta": -0.6638, "gamma": 0.1746, "vega": 0.0111, "theta": -0.0084, "rho": -0.007, "theo": 1.641, "change": 0.0, "open": 0.0, "high": 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": "OFIX261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 1.7327, "open_interest": 36.0, "volume": 0.0, "delta": 0.1922, "gamma": 0.0918, "vega": 0.0084, "theta": -0.0088, "rho": 0.0018, "theo": 0.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T09:44:41", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "OFIX261218P00012500", "bid": 1.7, "bid_size": 36.0, "ask": 5.9, "ask_size": 15.0, "iv": 0.6704, "open_interest": 0.0, "volume": 0.0, "delta": -0.8122, "gamma": 0.0941, "vega": 0.0082, "theta": -0.0084, "rho": -0.0088, "theo": 3.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "OFIX261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 2.0743, "open_interest": 0.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.0612, "vega": 0.0068, "theta": -0.0088, "rho": 0.0013, "theo": 0.2145, "change": 0.0, "open": 0.0, "high": 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": "OFIX261218P00015000", "bid": 4.3, "bid_size": 36.0, "ask": 8.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8646, "gamma": 0.0633, "vega": 0.0066, "theta": -0.0081, "rho": -0.0097, "theo": 6.4297, "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": 6.0}, {"option": "OFIX261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 2.3377, "open_interest": 0.0, "volume": 0.0, "delta": 0.1142, "gamma": 0.046, "vega": 0.0059, "theta": -0.0087, "rho": 0.001, "theo": 0.1863, "change": 0.0, "open": 0.0, "high": 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": "OFIX261218P00017500", "bid": 6.7, "bid_size": 38.0, "ask": 10.9, "ask_size": 16.0, "iv": 1.1306, "open_interest": 0.0, "volume": 0.0, "delta": -0.8922, "gamma": 0.0482, "vega": 0.0055, "theta": -0.0076, "rho": -0.0103, "theo": 8.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "OFIX261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 2.5518, "open_interest": 0.0, "volume": 0.0, "delta": 0.0976, "gamma": 0.0372, "vega": 0.0052, "theta": -0.0086, "rho": 0.0009, "theo": 0.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "OFIX261218P00020000", "bid": 9.8, "bid_size": 38.0, "ask": 13.4, "ask_size": 16.0, "iv": 1.8524, "open_interest": 0.0, "volume": 0.0, "delta": -0.9097, "gamma": 0.0393, "vega": 0.0049, "theta": -0.0071, "rho": -0.0107, "theo": 11.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "OFIX270219C00002500", "bid": 4.1, "bid_size": 30.0, "ask": 8.4, "ask_size": 11.0, "iv": 1.2579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0107, "vega": 0.0038, "theta": -0.0027, "rho": 0.0036, "theo": 6.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5499997138977}, {"option": "OFIX270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 3.5357, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0097, "vega": 0.004, "theta": -0.0033, "rho": -0.0015, "theo": 0.2008, "change": 0.0, "open": 0.0, "high": 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": "OFIX270219C00005000", "bid": 1.8, "bid_size": 12.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.8951, "open_interest": 0.0, "volume": 0.0, "delta": 0.8927, "gamma": 0.0373, "vega": 0.0083, "theta": -0.0037, "rho": 0.0078, "theo": 4.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "OFIX270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 17.0, "iv": 1.8803, "open_interest": 0.0, "volume": 0.0, "delta": -0.1015, "gamma": 0.0356, "vega": 0.0084, "theta": -0.004, "rho": -0.0033, "theo": 0.3088, "change": 0.0, "open": 0.0, "high": 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": "OFIX270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 3.0, "iv": 0.7528, "open_interest": 0.0, "volume": 0.0, "delta": 0.723, "gamma": 0.1088, "vega": 0.0156, "theta": -0.0044, "rho": 0.0109, "theo": 1.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "OFIX270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 3.0, "iv": 1.1077, "open_interest": 55.0, "volume": 0.0, "delta": -0.2676, "gamma": 0.1072, "vega": 0.0156, "theta": -0.0046, "rho": -0.008, "theo": 0.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-26T09:31:36", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "OFIX270219C00010000", "bid": 0.05, "bid_size": 11.0, "ask": 1.75, "ask_size": 11.0, "iv": 0.723, "open_interest": 33.0, "volume": 0.0, "delta": 0.4049, "gamma": 0.13, "vega": 0.0182, "theta": -0.0052, "rho": 0.0076, "theo": 0.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-20T11:13:58", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "OFIX270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 3.0, "iv": 0.6379, "open_interest": 5.0, "volume": 0.0, "delta": -0.5848, "gamma": 0.131, "vega": 0.0182, "theta": -0.005, "rho": -0.0171, "theo": 1.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-07-06T11:34:56", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "OFIX270219C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 17.0, "iv": 1.1596, "open_interest": 1.0, "volume": 0.0, "delta": 0.2538, "gamma": 0.0876, "vega": 0.0151, "theta": -0.0052, "rho": 0.0049, "theo": 0.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-10T10:40:04", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "OFIX270219P00012500", "bid": 1.7, "bid_size": 2.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.4876, "open_interest": 5.0, "volume": 0.0, "delta": -0.7387, "gamma": 0.0901, "vega": 0.0151, "theta": -0.0049, "rho": -0.0219, "theo": 4.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-08-17T12:47:38", "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "OFIX270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 1.3521, "open_interest": 0.0, "volume": 0.0, "delta": 0.1855, "gamma": 0.0634, "vega": 0.0126, "theta": -0.005, "rho": 0.0036, "theo": 0.3384, "change": 0.0, "open": 0.0, "high": 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": "OFIX270219P00015000", "bid": 4.2, "bid_size": 38.0, "ask": 8.4, "ask_size": 13.0, "iv": 0.5939, "open_interest": 0.0, "volume": 0.0, "delta": -0.8103, "gamma": 0.0666, "vega": 0.0124, "theta": -0.0044, "rho": -0.0241, "theo": 6.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "OFIX270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 12.0, "iv": 0.8379, "open_interest": 1.0, "volume": 0.0, "delta": 0.1463, "gamma": 0.0491, "vega": 0.0108, "theta": -0.0048, "rho": 0.0028, "theo": 0.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-01T10:42:20", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OFIX270219P00017500", "bid": 6.7, "bid_size": 38.0, "ask": 10.9, "ask_size": 13.0, "iv": 0.7374, "open_interest": 0.0, "volume": 0.0, "delta": -0.8528, "gamma": 0.0531, "vega": 0.0104, "theta": -0.0039, "rho": -0.0252, "theo": 8.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "OFIX270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 1.6601, "open_interest": 1.0, "volume": 0.0, "delta": 0.1207, "gamma": 0.0399, "vega": 0.0095, "theta": -0.0045, "rho": 0.0023, "theo": 0.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-07-27T13:34:11", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "OFIX270219P00020000", "bid": 9.5, "bid_size": 30.0, "ask": 13.4, "ask_size": 11.0, "iv": 1.073, "open_interest": 0.0, "volume": 0.0, "delta": -0.8817, "gamma": 0.0445, "vega": 0.0089, "theta": -0.0034, "rho": -0.0254, "theo": 11.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "OFIX270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 1.7762, "open_interest": 0.0, "volume": 0.0, "delta": 0.1024, "gamma": 0.0335, "vega": 0.0084, "theta": -0.0042, "rho": 0.002, "theo": 0.198, "change": 0.0, "open": 0.0, "high": 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": "OFIX270219P00022500", "bid": 11.7, "bid_size": 30.0, "ask": 15.9, "ask_size": 11.0, "iv": 0.9674, "open_interest": 0.0, "volume": 0.0, "delta": -0.9032, "gamma": 0.0386, "vega": 0.0076, "theta": -0.0029, "rho": -0.0253, "theo": 13.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "OFIX270521C00002500", "bid": 4.0, "bid_size": 39.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0095, "vega": 0.0058, "theta": -0.0008, "rho": 0.01, "theo": 6.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "OFIX270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 7.8088, "open_interest": 0.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0096, "vega": 0.0058, "theta": -0.0021, "rho": -0.0031, "theo": 0.2526, "change": 0.0, "open": 0.0, "high": 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": "OFIX270521C00005000", "bid": 1.65, "bid_size": 13.0, "ask": 6.4, "ask_size": 11.0, "iv": 0.6083, "open_interest": 0.0, "volume": 0.0, "delta": 0.8895, "gamma": 0.0326, "vega": 0.0125, "theta": -0.002, "rho": 0.0188, "theo": 4.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000003576279}, {"option": "OFIX270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 23.0, "iv": 2.1682, "open_interest": 0.0, "volume": 0.0, "delta": -0.1149, "gamma": 0.0331, "vega": 0.0126, "theta": -0.0028, "rho": -0.0071, "theo": 0.4528, "change": 0.0, "open": 0.0, "high": 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": "OFIX270521C00007500", "bid": 0.05, "bid_size": 10.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.7033, "open_interest": 0.0, "volume": 0.0, "delta": 0.7378, "gamma": 0.0824, "vega": 0.0212, "theta": -0.0028, "rho": 0.0228, "theo": 2.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "OFIX270521P00007500", "bid": 0.05, "bid_size": 10.0, "ask": 4.9, "ask_size": 24.0, "iv": 1.3839, "open_interest": 3.0, "volume": 0.0, "delta": -0.2706, "gamma": 0.0848, "vega": 0.0214, "theta": -0.0032, "rho": -0.0146, "theo": 0.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-22T09:30:01", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "OFIX270521C00010000", "bid": 0.05, "bid_size": 10.0, "ask": 4.9, "ask_size": 23.0, "iv": 1.1082, "open_interest": 8.0, "volume": 0.0, "delta": 0.4713, "gamma": 0.1178, "vega": 0.0258, "theta": -0.0032, "rho": 0.0171, "theo": 0.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-29T13:15:09", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "OFIX270521P00010000", "bid": 0.05, "bid_size": 10.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.708, "open_interest": 2.0, "volume": 0.0, "delta": -0.5512, "gamma": 0.1263, "vega": 0.0253, "theta": -0.0032, "rho": -0.0253, "theo": 2.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-25T09:30:01", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "OFIX270521C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 23.0, "iv": 1.3346, "open_interest": 1.0, "volume": 0.0, "delta": 0.3003, "gamma": 0.0908, "vega": 0.0225, "theta": -0.0032, "rho": 0.0111, "theo": 0.5807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-22T09:30:01", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "OFIX270521P00012500", "bid": 1.5, "bid_size": 13.0, "ask": 5.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7357, "gamma": 0.102, "vega": 0.0207, "theta": -0.003, "rho": -0.0298, "theo": 4.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "OFIX270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 17.0, "iv": 1.193, "open_interest": 0.0, "volume": 0.0, "delta": 0.2224, "gamma": 0.068, "vega": 0.0192, "theta": -0.0032, "rho": 0.0081, "theo": 0.4377, "change": 0.0, "open": 0.0, "high": 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": "OFIX270521P00015000", "bid": 4.0, "bid_size": 39.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8223, "gamma": 0.0798, "vega": 0.0161, "theta": -0.0026, "rho": -0.03, "theo": 6.4525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000021457672}, {"option": "OFIX270521C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 17.0, "iv": 1.3037, "open_interest": 0.0, "volume": 0.0, "delta": 0.1795, "gamma": 0.054, "vega": 0.0169, "theta": -0.0031, "rho": 0.0065, "theo": 0.3628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "OFIX270521P00017500", "bid": 6.5, "bid_size": 31.0, "ask": 11.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.872, "gamma": 0.0664, "vega": 0.0126, "theta": -0.0021, "rho": -0.0286, "theo": 8.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "OFIX270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 38.0, "iv": 0.743, "open_interest": 0.0, "volume": 0.0, "delta": 0.1522, "gamma": 0.0448, "vega": 0.0152, "theta": -0.003, "rho": 0.0054, "theo": 0.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "OFIX270521P00020000", "bid": 9.0, "bid_size": 32.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9045, "gamma": 0.0562, "vega": 0.01, "theta": -0.0017, "rho": -0.0258, "theo": 11.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}], "symbol": "OFIX", "security_type": "stock", "exchange_id": 2, "current_price": 8.76, "price_change": 0.01, "price_change_percent": 0.1143, "bid": 8.31, "ask": 9.07, "bid_size": 100, "ask_size": 100, "open": 8.72, "high": 8.85, "low": 8.55, "close": 8.76, "prev_day_close": 8.75, "volume": 402152, "iv30": 56.74, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 19601776030, "last_trade_time": "2026-11-03T15:59:57", "tick": "up"}, "symbol": "OFIX"}