{"timestamp": "2026-11-09 23:52:08", "data": {"options": [{"option": "OGC261120C00015000", "bid": 12.5, "bid_size": 46.0, "ask": 15.9, "ask_size": 12.0, "iv": 2.067, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0108, "rho": 0.0, "theo": 14.175, "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": 12.3499999046326}, {"option": "OGC261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 2.7481, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0019, "vega": 0.0008, "theta": -0.0047, "rho": -0.0001, "theo": 0.0139, "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": 0.574999988079071}, {"option": "OGC261120C00017500", "bid": 10.3, "bid_size": 43.0, "ask": 12.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0006, "vega": 0.0, "theta": -0.0108, "rho": 0.0, "theo": 11.675, "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": "OGC261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 2.3508, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.004, "vega": 0.0013, "theta": -0.007, "rho": -0.0001, "theo": 0.0227, "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": "OGC261120C00020000", "bid": 8.0, "bid_size": 47.0, "ask": 9.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0048, "vega": 0.0002, "theta": -0.0116, "rho": 0.0002, "theo": 9.1758, "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": 7.14999985694885}, {"option": "OGC261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 1.7261, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0086, "vega": 0.0024, "theta": -0.0104, "rho": -0.0002, "theo": 0.0391, "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": "OGC261120C00022500", "bid": 5.6, "bid_size": 126.0, "ask": 7.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 46.0, "volume": 45.0, "delta": 0.9826, "gamma": 0.0205, "vega": 0.0017, "theta": -0.0158, "rho": 0.001, "theo": 6.6839, "change": 1.2, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 25.0, "prev_day_close": 4.79999995231628}, {"option": "OGC261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 377.0, "iv": 0.8037, "open_interest": 1423.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0197, "vega": 0.0044, "theta": -0.0161, "rho": -0.0004, "theo": 0.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T12:53:54", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "OGC261120C00025000", "bid": 3.2, "bid_size": 48.0, "ask": 4.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.0525, "vega": 0.0063, "theta": -0.0266, "rho": 0.0029, "theo": 4.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T14:43:36", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "OGC261120P00025000", "bid": 0.1, "bid_size": 1.0, "ask": 0.25, "ask_size": 21.0, "iv": 0.6923, "open_interest": 11.0, "volume": 1.0, "delta": -0.0962, "gamma": 0.0497, "vega": 0.0086, "theta": -0.0257, "rho": -0.001, "theo": 0.1595, "change": -0.25, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T09:45:03", "percent_change": -50.0, "prev_day_close": 0.5}, {"option": "OGC261120C00030000", "bid": 0.35, "bid_size": 183.0, "ask": 1.1, "ask_size": 113.0, "iv": 0.5677, "open_interest": 180.0, "volume": 2.0, "delta": 0.3797, "gamma": 0.1442, "vega": 0.0191, "theta": -0.0491, "rho": 0.0028, "theo": 0.6643, "change": 0.225, "open": 0.4, "high": 0.5, "low": 0.4, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T12:13:24", "percent_change": 81.8182, "prev_day_close": 0.274999998509884}, {"option": "OGC261120P00030000", "bid": 1.1, "bid_size": 33.0, "ask": 2.1, "ask_size": 40.0, "iv": 0.4799, "open_interest": 8.0, "volume": 8.0, "delta": -0.628, "gamma": 0.1376, "vega": 0.0189, "theta": -0.0467, "rho": -0.0071, "theo": 1.705, "change": -1.46, "open": 1.74, "high": 1.74, "low": 1.74, "tick": "no_change", "last_trade_price": 1.74, "last_trade_time": "2026-11-09T11:34:12", "percent_change": -45.625, "prev_day_close": 3.19999992847443}, {"option": "OGC261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 140.0, "iv": 0.9267, "open_interest": 45.0, "volume": 2.0, "delta": 0.0947, "gamma": 0.0425, "vega": 0.0085, "theta": -0.0294, "rho": 0.0008, "theo": 0.1623, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:15:32", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "OGC261120P00035000", "bid": 5.6, "bid_size": 12.0, "ask": 7.1, "ask_size": 12.0, "iv": 0.9258, "open_interest": 0.0, "volume": 0.0, "delta": -0.9, "gamma": 0.0417, "vega": 0.0084, "theta": -0.0282, "rho": -0.0116, "theo": 6.2144, "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": 8.0}, {"option": "OGC261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 1.4243, "open_interest": 0.0, "volume": 0.0, "delta": 0.04, "gamma": 0.0168, "vega": 0.0043, "theta": -0.0184, "rho": 0.0003, "theo": 0.0746, "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": 0.275000005960464}, {"option": "OGC261120P00040000", "bid": 10.2, "bid_size": 12.0, "ask": 12.5, "ask_size": 12.0, "iv": 1.3515, "open_interest": 0.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.0167, "vega": 0.0043, "theta": -0.017, "rho": -0.0139, "theo": 11.1202, "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": 12.9499998092651}, {"option": "OGC261218C00015000", "bid": 12.8, "bid_size": 30.0, "ask": 15.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0004, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 14.175, "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": 12.75}, {"option": "OGC261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 152.0, "iv": 1.1042, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.004, "vega": 0.0036, "theta": -0.0044, "rho": -0.0005, "theo": 0.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "OGC261218C00017500", "bid": 10.3, "bid_size": 30.0, "ask": 13.7, "ask_size": 10.0, "iv": 1.2576, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0057, "vega": 0.0011, "theta": -0.0046, "rho": 0.001, "theo": 11.6763, "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": "OGC261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 108.0, "iv": 1.2489, "open_interest": 0.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0075, "vega": 0.0058, "theta": -0.0062, "rho": -0.001, "theo": 0.0883, "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": "OGC261218C00020000", "bid": 8.0, "bid_size": 41.0, "ask": 9.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0169, "vega": 0.0047, "theta": -0.0093, "rho": 0.0042, "theo": 9.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "OGC261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 171.0, "iv": 0.9821, "open_interest": 0.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0143, "vega": 0.0095, "theta": -0.0087, "rho": -0.0017, "theo": 0.1492, "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": "OGC261218C00022500", "bid": 5.6, "bid_size": 47.0, "ask": 7.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0323, "vega": 0.0112, "theta": -0.0138, "rho": 0.0078, "theo": 6.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-10-15T12:48:42", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "OGC261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 382.0, "iv": 0.6857, "open_interest": 3.0, "volume": 0.0, "delta": -0.0907, "gamma": 0.0275, "vega": 0.0156, "theta": -0.0122, "rho": -0.0032, "theo": 0.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T09:51:18", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "OGC261218C00025000", "bid": 3.6, "bid_size": 76.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.4404, "open_interest": 0.0, "volume": 0.0, "delta": 0.8361, "gamma": 0.0579, "vega": 0.0223, "theta": -0.0187, "rho": 0.0119, "theo": 4.4802, "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": 3.60000002384186}, {"option": "OGC261218P00025000", "bid": 0.25, "bid_size": 16.0, "ask": 0.65, "ask_size": 131.0, "iv": 0.501, "open_interest": 1.0, "volume": 1.0, "delta": -0.1773, "gamma": 0.051, "vega": 0.0247, "theta": -0.0167, "rho": -0.0064, "theo": 0.524, "change": -0.315, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T10:48:08", "percent_change": -32.3077, "prev_day_close": 0.975000023841858}, {"option": "OGC261218C00030000", "bid": 0.95, "bid_size": 162.0, "ask": 1.8, "ask_size": 62.0, "iv": 0.486, "open_interest": 12.0, "volume": 1.0, "delta": 0.436, "gamma": 0.0883, "vega": 0.0372, "theta": -0.0227, "rho": 0.0106, "theo": 1.3166, "change": 0.235, "open": 1.31, "high": 1.31, "low": 1.31, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-11-09T10:49:11", "percent_change": 21.8605, "prev_day_close": 1.07499998807907}, {"option": "OGC261218P00030000", "bid": 2.05, "bid_size": 17.0, "ask": 2.6, "ask_size": 20.0, "iv": 0.452, "open_interest": 1.0, "volume": 1.0, "delta": -0.558, "gamma": 0.0867, "vega": 0.037, "theta": -0.0222, "rho": -0.021, "theo": 2.3925, "change": -1.32, "open": 2.43, "high": 2.43, "low": 2.43, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-11-09T15:14:27", "percent_change": -35.2, "prev_day_close": 3.75}, {"option": "OGC261218C00035000", "bid": 0.25, "bid_size": 23.0, "ask": 0.5, "ask_size": 49.0, "iv": 0.5303, "open_interest": 0.0, "volume": 0.0, "delta": 0.1693, "gamma": 0.0475, "vega": 0.024, "theta": -0.0169, "rho": 0.0045, "theo": 0.4333, "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": "OGC261218P00035000", "bid": 5.8, "bid_size": 18.0, "ask": 7.2, "ask_size": 12.0, "iv": 0.5581, "open_interest": 0.0, "volume": 0.0, "delta": -0.8208, "gamma": 0.0471, "vega": 0.0239, "theta": -0.0162, "rho": -0.0342, "theo": 6.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "OGC261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 88.0, "iv": 0.7983, "open_interest": 0.0, "volume": 0.0, "delta": 0.0806, "gamma": 0.0238, "vega": 0.0142, "theta": -0.0116, "rho": 0.0022, "theo": 0.2046, "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": "OGC261218P00040000", "bid": 9.4, "bid_size": 33.0, "ask": 12.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9087, "gamma": 0.0236, "vega": 0.0142, "theta": -0.0105, "rho": -0.0421, "theo": 11.2415, "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": 12.5999999046326}, {"option": "OGC270115C00012500", "bid": 15.4, "bid_size": 113.0, "ask": 18.1, "ask_size": 10.0, "iv": 1.3132, "open_interest": 20.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.98, "last_trade_time": "2026-08-17T15:08:49", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "OGC270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 13.0, "iv": 1.2884, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0016, "vega": 0.0022, "theta": -0.0013, "rho": -0.0004, "theo": 0.023, "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": "OGC270115C00015000", "bid": 12.2, "bid_size": 95.0, "ask": 16.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0031, "vega": 0.001, "theta": -0.0002, "rho": 0.0022, "theo": 14.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.46, "last_trade_time": "2026-08-25T11:16:38", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "OGC270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 197.0, "iv": 1.0434, "open_interest": 2.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0037, "vega": 0.0043, "theta": -0.0023, "rho": -0.0008, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-07-31T09:47:54", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "OGC270115C00017500", "bid": 10.4, "bid_size": 105.0, "ask": 12.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0088, "vega": 0.0049, "theta": -0.0032, "rho": 0.0086, "theo": 11.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-08-18T09:31:17", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "OGC270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 13.0, "iv": 0.6412, "open_interest": 16.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0077, "vega": 0.0081, "theta": -0.004, "rho": -0.0016, "theo": 0.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-30T10:25:29", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "OGC270115C00020000", "bid": 7.6, "bid_size": 249.0, "ask": 10.4, "ask_size": 181.0, "iv": 0.0, "open_interest": 108.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.018, "vega": 0.0131, "theta": -0.0067, "rho": 0.0183, "theo": 9.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-06T11:53:38", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "OGC270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 238.0, "iv": 0.8605, "open_interest": 11.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0152, "vega": 0.0146, "theta": -0.0064, "rho": -0.0034, "theo": 0.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.27, "last_trade_time": "2026-08-06T09:56:30", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "OGC270115C00022500", "bid": 5.8, "bid_size": 161.0, "ask": 7.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 88.0, "volume": 0.0, "delta": 0.8833, "gamma": 0.0296, "vega": 0.0239, "theta": -0.0097, "rho": 0.0262, "theo": 7.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-14T10:23:14", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "OGC270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 241.0, "iv": 0.8605, "open_interest": 24.0, "volume": 0.0, "delta": -0.1144, "gamma": 0.0278, "vega": 0.0242, "theta": -0.0099, "rho": -0.0066, "theo": 0.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-04T15:37:50", "percent_change": 0.0, "prev_day_close": 0.775000020861626}, {"option": "OGC270115C00025000", "bid": 3.7, "bid_size": 185.0, "ask": 6.4, "ask_size": 167.0, "iv": 0.4861, "open_interest": 42.0, "volume": 0.0, "delta": 0.7839, "gamma": 0.045, "vega": 0.036, "theta": -0.0134, "rho": 0.0289, "theo": 4.9575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-02T15:58:46", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "OGC270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 700.0, "iv": 0.6476, "open_interest": 261.0, "volume": 0.0, "delta": -0.2111, "gamma": 0.0447, "vega": 0.036, "theta": -0.0138, "rho": -0.012, "theo": 0.8571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-14T09:30:25", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "OGC270115C00030000", "bid": 1.85, "bid_size": 244.0, "ask": 2.1, "ask_size": 2.0, "iv": 0.4755, "open_interest": 119.0, "volume": 260.0, "delta": 0.4832, "gamma": 0.0652, "vega": 0.0494, "theta": -0.0177, "rho": 0.0218, "theo": 2.0235, "change": 0.53, "open": 1.95, "high": 2.25, "low": 1.95, "tick": "no_change", "last_trade_price": 2.13, "last_trade_time": "2026-11-09T15:32:38", "percent_change": 33.125, "prev_day_close": 1.59999996423721}, {"option": "OGC270115P00030000", "bid": 2.55, "bid_size": 32.0, "ask": 3.1, "ask_size": 35.0, "iv": 0.4721, "open_interest": 58.0, "volume": 1.0, "delta": -0.5124, "gamma": 0.0657, "vega": 0.0494, "theta": -0.0177, "rho": -0.028, "theo": 2.8905, "change": -1.12, "open": 2.58, "high": 2.58, "low": 2.58, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-11-09T15:14:27", "percent_change": -30.2703, "prev_day_close": 3.70000004768372}, {"option": "OGC270115C00035000", "bid": 0.45, "bid_size": 15.0, "ask": 1.8, "ask_size": 359.0, "iv": 0.5985, "open_interest": 177.0, "volume": 0.0, "delta": 0.2281, "gamma": 0.048, "vega": 0.0377, "theta": -0.0139, "rho": 0.011, "theo": 0.7388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-28T09:30:06", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "OGC270115P00035000", "bid": 6.2, "bid_size": 14.0, "ask": 7.3, "ask_size": 50.0, "iv": 0.5448, "open_interest": 0.0, "volume": 0.0, "delta": -0.7709, "gamma": 0.0491, "vega": 0.0373, "theta": -0.0136, "rho": -0.0378, "theo": 6.5831, "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": 8.30000019073486}, {"option": "OGC270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 13.0, "iv": 0.5491, "open_interest": 68.0, "volume": 0.0, "delta": 0.1032, "gamma": 0.0267, "vega": 0.0225, "theta": -0.0088, "rho": 0.005, "theo": 0.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-10-05T14:28:55", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "OGC270115P00040000", "bid": 10.4, "bid_size": 12.0, "ask": 12.5, "ask_size": 12.0, "iv": 0.6601, "open_interest": 0.0, "volume": 0.0, "delta": -0.9003, "gamma": 0.0282, "vega": 0.0212, "theta": -0.008, "rho": -0.0359, "theo": 11.1282, "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": 12.9000000953674}, {"option": "OGC270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 13.0, "iv": 0.6197, "open_interest": 24.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.0143, "vega": 0.0129, "theta": -0.0053, "rho": 0.0024, "theo": 0.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-17T09:30:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OGC270115P00045000", "bid": 14.4, "bid_size": 1.0, "ask": 17.2, "ask_size": 1.0, "iv": 0.5976, "open_interest": 0.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.0153, "vega": 0.0106, "theta": -0.0039, "rho": -0.0273, "theo": 15.9697, "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": 17.6999998092651}, {"option": "OGC270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 3.0, "iv": 0.5323, "open_interest": 39.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0079, "vega": 0.0075, "theta": -0.0032, "rho": 0.0013, "theo": 0.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:43:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OGC270115P00050000", "bid": 18.9, "bid_size": 93.0, "ask": 22.2, "ask_size": 1.0, "iv": 0.5736, "open_interest": 0.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0078, "vega": 0.005, "theta": -0.0008, "rho": -0.0207, "theo": 20.9117, "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": 22.5500001907349}, {"option": "OGC270416C00015000", "bid": 12.8, "bid_size": 44.0, "ask": 15.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0024, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-10-27T09:37:18", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "OGC270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 13.0, "iv": 0.6154, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.005, "vega": 0.01, "theta": -0.0017, "rho": -0.003, "theo": 0.0931, "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": 0.174999997019768}, {"option": "OGC270416C00017500", "bid": 10.3, "bid_size": 90.0, "ask": 12.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0143, "vega": 0.0147, "theta": -0.0032, "rho": 0.0247, "theo": 11.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.48, "last_trade_time": "2026-10-30T10:39:21", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "OGC270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 203.0, "iv": 0.6267, "open_interest": 15.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0105, "vega": 0.0206, "theta": -0.0034, "rho": -0.0073, "theo": 0.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-20T15:48:29", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "OGC270416C00020000", "bid": 8.6, "bid_size": 79.0, "ask": 10.7, "ask_size": 12.0, "iv": 0.5543, "open_interest": 50.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0194, "vega": 0.0324, "theta": -0.0047, "rho": 0.0431, "theo": 9.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-28T10:32:52", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "OGC270416P00020000", "bid": 0.35, "bid_size": 126.0, "ask": 0.9, "ask_size": 141.0, "iv": 0.5386, "open_interest": 558.0, "volume": 0.0, "delta": -0.1048, "gamma": 0.018, "vega": 0.0347, "theta": -0.0056, "rho": -0.0146, "theo": 0.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-13T09:52:15", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "OGC270416C00022500", "bid": 6.7, "bid_size": 17.0, "ask": 8.6, "ask_size": 12.0, "iv": 0.5291, "open_interest": 0.0, "volume": 0.0, "delta": 0.8168, "gamma": 0.0268, "vega": 0.0482, "theta": -0.0073, "rho": 0.0499, "theo": 7.6162, "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": "OGC270416P00022500", "bid": 0.5, "bid_size": 13.0, "ask": 1.65, "ask_size": 113.0, "iv": 0.5096, "open_interest": 0.0, "volume": 0.0, "delta": -0.1783, "gamma": 0.026, "vega": 0.0496, "theta": -0.008, "rho": -0.0252, "theo": 1.1365, "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": 1.49999997019768}, {"option": "OGC270416C00025000", "bid": 5.1, "bid_size": 18.0, "ask": 7.9, "ask_size": 12.0, "iv": 0.6068, "open_interest": 10.0, "volume": 0.0, "delta": 0.7243, "gamma": 0.0336, "vega": 0.0618, "theta": -0.0097, "rho": 0.0514, "theo": 5.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-10-16T12:03:11", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "OGC270416P00025000", "bid": 0.45, "bid_size": 758.0, "ask": 4.0, "ask_size": 137.0, "iv": 0.5623, "open_interest": 7.0, "volume": 0.0, "delta": -0.268, "gamma": 0.0329, "vega": 0.0624, "theta": -0.01, "rho": -0.0381, "theo": 1.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.18, "last_trade_time": "2026-11-04T15:37:50", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "OGC270416C00030000", "bid": 2.6, "bid_size": 356.0, "ask": 4.4, "ask_size": 208.0, "iv": 0.5209, "open_interest": 108.0, "volume": 0.0, "delta": 0.5268, "gamma": 0.0396, "vega": 0.0746, "theta": -0.012, "rho": 0.0443, "theo": 3.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-06T09:57:32", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "OGC270416P00030000", "bid": 3.4, "bid_size": 13.0, "ask": 5.4, "ask_size": 68.0, "iv": 0.5149, "open_interest": 15.0, "volume": 0.0, "delta": -0.4623, "gamma": 0.0394, "vega": 0.0747, "theta": -0.0118, "rho": -0.067, "theo": 4.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-10-06T13:01:57", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "OGC270416C00035000", "bid": 1.8, "bid_size": 307.0, "ask": 2.55, "ask_size": 204.0, "iv": 0.5509, "open_interest": 144.0, "volume": 0.0, "delta": 0.356, "gamma": 0.0366, "vega": 0.0704, "theta": -0.0115, "rho": 0.033, "theo": 2.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-05T15:52:59", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "OGC270416P00035000", "bid": 7.0, "bid_size": 51.0, "ask": 8.5, "ask_size": 30.0, "iv": 0.5079, "open_interest": 1.0, "volume": 0.0, "delta": -0.6327, "gamma": 0.0368, "vega": 0.0702, "theta": -0.0107, "rho": -0.0925, "theo": 7.8952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-02T13:53:12", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "OGC270416C00040000", "bid": 0.9, "bid_size": 344.0, "ask": 1.45, "ask_size": 162.0, "iv": 0.5394, "open_interest": 1390.0, "volume": 2.0, "delta": 0.2313, "gamma": 0.0295, "vega": 0.0577, "theta": -0.0096, "rho": 0.0225, "theo": 1.1555, "change": 0.03, "open": 1.1, "high": 1.1, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T12:33:25", "percent_change": 2.85714, "prev_day_close": 1.05000001192093}, {"option": "OGC270416P00040000", "bid": 10.8, "bid_size": 19.0, "ask": 12.9, "ask_size": 12.0, "iv": 0.5419, "open_interest": 0.0, "volume": 0.0, "delta": -0.7598, "gamma": 0.0305, "vega": 0.0573, "theta": -0.0083, "rho": -0.1056, "theo": 11.9666, "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": 13.4499998092651}], "symbol": "OGC", "security_type": "stock", "exchange_id": 3, "current_price": 29.15, "price_change": 1.19, "price_change_percent": 4.2561, "bid": 28.0, "ask": 30.8, "bid_size": 100, "ask_size": 200, "open": 28.85, "high": 29.33, "low": 28.58, "close": 29.15, "prev_day_close": 27.96, "volume": 645280, "iv30": 47.679, "iv30_change": 1.276, "iv30_change_percent": 2.7498, "seqno": 10406357534, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "OGC"}