{"timestamp": "2026-11-10 23:21:22", "data": {"options": [{"option": "OGG261120C00000500", "bid": 1.75, "bid_size": 156.0, "ask": 2.5, "ask_size": 82.0, "iv": 7.8694, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0144, "vega": 0.0001, "theta": -0.0036, "rho": 0.0001, "theo": 2.0769, "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": 2.125}, {"option": "OGG261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0144, "vega": 0.0001, "theta": -0.0039, "rho": 0.0, "theo": 0.0157, "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": "OGG261120C00001000", "bid": 1.25, "bid_size": 156.0, "ask": 2.15, "ask_size": 89.0, "iv": 6.0454, "open_interest": 0.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0468, "vega": 0.0003, "theta": -0.0053, "rho": 0.0003, "theo": 1.587, "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": 1.625}, {"option": "OGG261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 79.0, "iv": 5.382, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0468, "vega": 0.0003, "theta": -0.0055, "rho": 0.0, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OGG261120C00001500", "bid": 0.75, "bid_size": 156.0, "ask": 1.5, "ask_size": 89.0, "iv": 2.9158, "open_interest": 0.0, "volume": 0.0, "delta": 0.935, "gamma": 0.1227, "vega": 0.0006, "theta": -0.0066, "rho": 0.0004, "theo": 1.0991, "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": 1.12500002980232}, {"option": "OGG261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 85.0, "iv": 7.3702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.1229, "vega": 0.0006, "theta": -0.0067, "rho": -0.0001, "theo": 0.0366, "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": "OGG261120C00002000", "bid": 0.3, "bid_size": 184.0, "ask": 1.25, "ask_size": 97.0, "iv": 2.9425, "open_interest": 0.0, "volume": 0.0, "delta": 0.8589, "gamma": 0.3332, "vega": 0.001, "theta": -0.0075, "rho": 0.0005, "theo": 0.6189, "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": 0.650000005960464}, {"option": "OGG261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 79.0, "iv": 4.1905, "open_interest": 0.0, "volume": 0.0, "delta": -0.1436, "gamma": 0.3343, "vega": 0.001, "theta": -0.0076, "rho": -0.0001, "theo": 0.0557, "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": "OGG261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 580.0, "iv": 2.6665, "open_interest": 218.0, "volume": 0.0, "delta": 0.5972, "gamma": 0.9952, "vega": 0.0016, "theta": -0.0077, "rho": 0.0004, "theo": 0.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T15:56:19", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "OGG261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 83.0, "iv": 0.9234, "open_interest": 7.0, "volume": 0.0, "delta": -0.4075, "gamma": 1.0025, "vega": 0.0016, "theta": -0.0077, "rho": -0.0003, "theo": 0.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:10:02", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "OGG261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.3685, "open_interest": 0.0, "volume": 0.0, "delta": 0.0691, "gamma": 0.1306, "vega": 0.0006, "theta": -0.0063, "rho": 0.0, "theo": 0.0257, "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": "OGG261120P00005000", "bid": 2.0, "bid_size": 156.0, "ask": 2.95, "ask_size": 24.0, "iv": 2.5734, "open_interest": 0.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.1336, "vega": 0.0005, "theta": -0.0061, "rho": -0.0007, "theo": 2.4638, "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": 2.47500002384186}, {"option": "OGG261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1362.0, "iv": 6.5938, "open_interest": 0.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.0641, "vega": 0.0004, "theta": -0.0054, "rho": 0.0, "theo": 0.0181, "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": "OGG261120P00007500", "bid": 4.4, "bid_size": 156.0, "ask": 5.4, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0668, "vega": 0.0003, "theta": -0.0051, "rho": -0.0007, "theo": 4.9559, "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": 4.90000009536743}, {"option": "OGG261218C00000500", "bid": 1.65, "bid_size": 137.0, "ask": 2.65, "ask_size": 34.0, "iv": 4.2252, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.017, "vega": 0.0004, "theta": -0.0014, "rho": 0.0005, "theo": 2.1046, "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": 2.17499995231628}, {"option": "OGG261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.017, "vega": 0.0004, "theta": -0.0016, "rho": -0.0001, "theo": 0.0277, "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": "OGG261218C00001000", "bid": 1.25, "bid_size": 141.0, "ask": 2.15, "ask_size": 89.0, "iv": 2.9695, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0525, "vega": 0.0008, "theta": -0.002, "rho": 0.0009, "theo": 1.6231, "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": 1.67499995231628}, {"option": "OGG261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 73.0, "iv": 5.8326, "open_interest": 0.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0527, "vega": 0.0008, "theta": -0.0022, "rho": -0.0002, "theo": 0.0438, "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": "OGG261218C00001500", "bid": 0.75, "bid_size": 141.0, "ask": 1.5, "ask_size": 89.0, "iv": 1.3571, "open_interest": 0.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.1279, "vega": 0.0013, "theta": -0.0025, "rho": 0.0013, "theo": 1.1446, "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": 1.17499998211861}, {"option": "OGG261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 87.0, "iv": 3.8081, "open_interest": 0.0, "volume": 0.0, "delta": -0.0887, "gamma": 0.1285, "vega": 0.0013, "theta": -0.0026, "rho": -0.0003, "theo": 0.063, "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": "OGG261218C00002000", "bid": 0.3, "bid_size": 438.0, "ask": 1.2, "ask_size": 130.0, "iv": 1.3454, "open_interest": 6.0, "volume": 0.0, "delta": 0.8324, "gamma": 0.3037, "vega": 0.0021, "theta": -0.0028, "rho": 0.0016, "theo": 0.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T13:51:58", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "OGG261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 83.0, "iv": 0.9367, "open_interest": 0.0, "volume": 0.0, "delta": -0.1765, "gamma": 0.3062, "vega": 0.0021, "theta": -0.0029, "rho": -0.0005, "theo": 0.0942, "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": 0.0750000029802322}, {"option": "OGG261218C00002500", "bid": 0.05, "bid_size": 189.0, "ask": 0.95, "ask_size": 689.0, "iv": 1.4087, "open_interest": 0.0, "volume": 0.0, "delta": 0.6095, "gamma": 0.6773, "vega": 0.0032, "theta": -0.0029, "rho": 0.0014, "theo": 0.2711, "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": "OGG261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 334.0, "iv": 1.5188, "open_interest": 0.0, "volume": 0.0, "delta": -0.4037, "gamma": 0.6908, "vega": 0.0032, "theta": -0.003, "rho": -0.0011, "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": 0.375}, {"option": "OGG261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 169.0, "iv": 1.394, "open_interest": 0.0, "volume": 2.0, "delta": 0.1113, "gamma": 0.1635, "vega": 0.0016, "theta": -0.0028, "rho": 0.0002, "theo": 0.0505, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T14:17:20", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "OGG261218P00005000", "bid": 2.0, "bid_size": 141.0, "ask": 2.95, "ask_size": 34.0, "iv": 1.4291, "open_interest": 0.0, "volume": 0.0, "delta": -0.9091, "gamma": 0.1736, "vega": 0.0013, "theta": -0.0027, "rho": -0.002, "theo": 2.4706, "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": 2.47500002384186}, {"option": "OGG261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1538.0, "iv": 3.6874, "open_interest": 0.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.0875, "vega": 0.0011, "theta": -0.0026, "rho": 0.0001, "theo": 0.0366, "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": "OGG261218P00007500", "bid": 4.4, "bid_size": 141.0, "ask": 5.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.0975, "vega": 0.0008, "theta": -0.0024, "rho": -0.002, "theo": 4.957, "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": 4.90000009536743}, {"option": "OGG270115C00000500", "bid": 1.75, "bid_size": 140.0, "ask": 2.5, "ask_size": 89.0, "iv": 3.224, "open_interest": 1.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0169, "vega": 0.0004, "theta": -0.0006, "rho": 0.0005, "theo": 2.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "OGG270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0157, "vega": 0.0004, "theta": -0.0008, "rho": -0.0001, "theo": 0.0208, "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": "OGG270115C00001000", "bid": 1.25, "bid_size": 552.0, "ask": 2.15, "ask_size": 324.0, "iv": 2.4221, "open_interest": 354.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.053, "vega": 0.001, "theta": -0.001, "rho": 0.0011, "theo": 1.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-29T10:23:17", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "OGG270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 93.0, "iv": 4.4251, "open_interest": 0.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0515, "vega": 0.001, "theta": -0.0012, "rho": -0.0002, "theo": 0.0378, "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": "OGG270115C00001500", "bid": 0.75, "bid_size": 213.0, "ask": 1.65, "ask_size": 124.0, "iv": 1.5444, "open_interest": 0.0, "volume": 0.0, "delta": 0.9075, "gamma": 0.1312, "vega": 0.0018, "theta": -0.0014, "rho": 0.0018, "theo": 1.1182, "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": 1.17499998211861}, {"option": "OGG270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 89.0, "iv": 2.8829, "open_interest": 0.0, "volume": 0.0, "delta": -0.0892, "gamma": 0.1296, "vega": 0.0018, "theta": -0.0015, "rho": -0.0005, "theo": 0.063, "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": "OGG270115C00002000", "bid": 0.3, "bid_size": 930.0, "ask": 1.05, "ask_size": 522.0, "iv": 0.8457, "open_interest": 1876.0, "volume": 0.0, "delta": 0.8072, "gamma": 0.3006, "vega": 0.0029, "theta": -0.0018, "rho": 0.0023, "theo": 0.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T13:51:58", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "OGG270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 132.0, "iv": 1.9363, "open_interest": 55.0, "volume": 0.0, "delta": -0.1887, "gamma": 0.3004, "vega": 0.0029, "theta": -0.0018, "rho": -0.001, "theo": 0.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T13:41:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OGG270115C00003000", "bid": 0.05, "bid_size": 287.0, "ask": 0.2, "ask_size": 362.0, "iv": 0.6267, "open_interest": 1294.0, "volume": 0.0, "delta": 0.3224, "gamma": 0.5261, "vega": 0.0039, "theta": -0.0018, "rho": 0.0013, "theo": 0.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T14:54:40", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "OGG270115P00003000", "bid": 0.5, "bid_size": 36.0, "ask": 0.8, "ask_size": 122.0, "iv": 0.848, "open_interest": 273.0, "volume": 0.0, "delta": -0.6772, "gamma": 0.5355, "vega": 0.0039, "theta": -0.0018, "rho": -0.0031, "theo": 0.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-10-30T09:33:30", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "OGG270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.6843, "open_interest": 732.0, "volume": 0.0, "delta": 0.1341, "gamma": 0.2424, "vega": 0.0023, "theta": -0.0014, "rho": 0.0005, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-04T12:48:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OGG270115P00004000", "bid": 1.0, "bid_size": 206.0, "ask": 1.9, "ask_size": 45.0, "iv": 0.6029, "open_interest": 51.0, "volume": 0.0, "delta": -0.8706, "gamma": 0.2552, "vega": 0.0022, "theta": -0.0013, "rho": -0.0037, "theo": 1.4835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-09-09T09:39:13", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "OGG270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 249.0, "iv": 1.1844, "open_interest": 1.0, "volume": 2.0, "delta": 0.0811, "gamma": 0.1404, "vega": 0.0016, "theta": -0.0012, "rho": 0.0003, "theo": 0.0323, "change": -0.085, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T14:17:20", "percent_change": -48.5714, "prev_day_close": 0.174999997019768}, {"option": "OGG270115P00005000", "bid": 2.0, "bid_size": 141.0, "ask": 2.95, "ask_size": 23.0, "iv": 1.0455, "open_interest": 0.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.1546, "vega": 0.0014, "theta": -0.001, "rho": -0.0035, "theo": 2.4637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-08-24T09:30:22", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "OGG270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1748.0, "iv": 2.2986, "open_interest": 10.0, "volume": 0.0, "delta": 0.0574, "gamma": 0.0952, "vega": 0.0012, "theta": -0.001, "rho": 0.0002, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-26T12:24:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OGG270115P00006000", "bid": 2.9, "bid_size": 141.0, "ask": 3.9, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.1114, "vega": 0.001, "theta": -0.0008, "rho": -0.0031, "theo": 3.4545, "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": 3.40000009536743}, {"option": "OGG270416C00000500", "bid": 1.75, "bid_size": 141.0, "ask": 2.65, "ask_size": 68.0, "iv": 2.7615, "open_interest": 0.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0204, "vega": 0.0012, "theta": -0.0004, "rho": 0.001, "theo": 2.1359, "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": 2.14999997615814}, {"option": "OGG270416P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 97.0, "iv": 7.2753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0188, "vega": 0.0012, "theta": -0.0008, "rho": -0.0007, "theo": 0.092, "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": "OGG270416C00001000", "bid": 1.3, "bid_size": 52.0, "ask": 2.05, "ask_size": 129.0, "iv": 1.488, "open_interest": 0.0, "volume": 0.0, "delta": 0.9181, "gamma": 0.0554, "vega": 0.0024, "theta": -0.0008, "rho": 0.0021, "theo": 1.6966, "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": 1.67500001192093}, {"option": "OGG270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 185.0, "iv": 2.8931, "open_interest": 0.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0534, "vega": 0.0024, "theta": -0.0012, "rho": -0.0013, "theo": 0.1477, "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": "OGG270416C00001500", "bid": 1.0, "bid_size": 29.0, "ask": 1.3, "ask_size": 298.0, "iv": 0.856, "open_interest": 0.0, "volume": 100.0, "delta": 0.8536, "gamma": 0.1116, "vega": 0.0037, "theta": -0.0011, "rho": 0.0032, "theo": 1.2663, "change": -0.15, "open": 1.27, "high": 1.28, "low": 1.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-10T15:57:48", "percent_change": -11.5385, "prev_day_close": 1.30000001192093}, {"option": "OGG270416P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 188.0, "iv": 1.5604, "open_interest": 0.0, "volume": 0.0, "delta": -0.1383, "gamma": 0.1099, "vega": 0.0037, "theta": -0.0014, "rho": -0.0022, "theo": 0.2109, "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": 0.349999994039536}, {"option": "OGG270416C00002000", "bid": 0.4, "bid_size": 260.0, "ask": 1.15, "ask_size": 199.0, "iv": 0.7552, "open_interest": 0.0, "volume": 0.0, "delta": 0.757, "gamma": 0.1956, "vega": 0.0051, "theta": -0.0013, "rho": 0.004, "theo": 0.8655, "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": "OGG270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 232.0, "iv": 1.2694, "open_interest": 0.0, "volume": 0.0, "delta": -0.2341, "gamma": 0.1954, "vega": 0.0051, "theta": -0.0015, "rho": -0.0034, "theo": 0.3027, "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": "OGG270416C00002500", "bid": 0.25, "bid_size": 302.0, "ask": 0.75, "ask_size": 653.0, "iv": 0.7173, "open_interest": 576.0, "volume": 0.0, "delta": 0.6172, "gamma": 0.287, "vega": 0.0063, "theta": -0.0014, "rho": 0.0041, "theo": 0.5392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T14:25:53", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "OGG270416P00002500", "bid": 0.3, "bid_size": 84.0, "ask": 0.55, "ask_size": 271.0, "iv": 0.7102, "open_interest": 2237.0, "volume": 100.0, "delta": -0.3744, "gamma": 0.2903, "vega": 0.0063, "theta": -0.0015, "rho": -0.0051, "theo": 0.4688, "change": -0.025, "open": 0.42, "high": 0.43, "low": 0.15, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T15:57:48", "percent_change": -7.69231, "prev_day_close": 0.325000002980232}, {"option": "OGG270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2007.0, "iv": 1.0811, "open_interest": 704.0, "volume": 0.0, "delta": 0.2305, "gamma": 0.1863, "vega": 0.0051, "theta": -0.0015, "rho": 0.0018, "theo": 0.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T10:04:45", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "OGG270416P00005000", "bid": 2.2, "bid_size": 345.0, "ask": 2.9, "ask_size": 86.0, "iv": 0.928, "open_interest": 99.0, "volume": 3.0, "delta": -0.7762, "gamma": 0.2036, "vega": 0.0048, "theta": -0.001, "rho": -0.0104, "theo": 2.5653, "change": 0.155, "open": 2.43, "high": 2.43, "low": 2.43, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-11-10T09:30:05", "percent_change": 6.81319, "prev_day_close": 2.27499997615814}, {"option": "OGG270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1658.0, "iv": 1.8334, "open_interest": 0.0, "volume": 0.0, "delta": 0.1572, "gamma": 0.1209, "vega": 0.004, "theta": -0.0014, "rho": 0.0012, "theo": 0.1158, "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": "OGG270416P00007500", "bid": 4.4, "bid_size": 141.0, "ask": 5.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8621, "gamma": 0.1441, "vega": 0.0034, "theta": -0.0005, "rho": -0.0112, "theo": 5.0063, "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": 4.90000009536743}, {"option": "OGG271217C00000500", "bid": 1.75, "bid_size": 20.0, "ask": 2.75, "ask_size": 80.0, "iv": 1.4877, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.017, "vega": 0.0019, "theta": -0.0001, "rho": 0.0031, "theo": 2.2641, "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": 2.20000004768372}, {"option": "OGG271217P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 57.0, "iv": 1.4914, "open_interest": 0.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0173, "vega": 0.002, "theta": -0.0004, "rho": -0.0019, "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": 0.100000001490116}, {"option": "OGG271217C00001000", "bid": 1.4, "bid_size": 30.0, "ask": 2.4, "ask_size": 102.0, "iv": 1.2328, "open_interest": 0.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0463, "vega": 0.0038, "theta": -0.0003, "rho": 0.0063, "theo": 1.8648, "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": "OGG271217P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 79.0, "iv": 1.9474, "open_interest": 0.0, "volume": 0.0, "delta": -0.0765, "gamma": 0.0477, "vega": 0.0039, "theta": -0.0005, "rho": -0.0037, "theo": 0.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "OGG271217C00001500", "bid": 0.85, "bid_size": 29.0, "ask": 1.85, "ask_size": 113.0, "iv": 0.6828, "open_interest": 0.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.0892, "vega": 0.0059, "theta": -0.0005, "rho": 0.0089, "theo": 1.4755, "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": 1.35000002384186}, {"option": "OGG271217P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 82.0, "iv": 0.8641, "open_interest": 0.0, "volume": 0.0, "delta": -0.1376, "gamma": 0.0929, "vega": 0.006, "theta": -0.0006, "rho": -0.0057, "theo": 0.2749, "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": 0.25}, {"option": "OGG271217C00002000", "bid": 0.8, "bid_size": 71.0, "ask": 1.3, "ask_size": 54.0, "iv": 0.6699, "open_interest": 4.0, "volume": 0.0, "delta": 0.8135, "gamma": 0.1442, "vega": 0.0079, "theta": -0.0006, "rho": 0.0106, "theo": 1.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T11:04:19", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "OGG271217P00002000", "bid": 0.2, "bid_size": 70.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.668, "open_interest": 4.0, "volume": 0.0, "delta": -0.2223, "gamma": 0.153, "vega": 0.008, "theta": -0.0007, "rho": -0.0084, "theo": 0.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T11:04:19", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "OGG271217C00002500", "bid": 0.6, "bid_size": 172.0, "ask": 1.3, "ask_size": 429.0, "iv": 0.8023, "open_interest": 102.0, "volume": 0.0, "delta": 0.7133, "gamma": 0.1964, "vega": 0.0097, "theta": -0.0007, "rho": 0.0109, "theo": 0.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-09T12:41:37", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "OGG271217P00002500", "bid": 0.15, "bid_size": 1318.0, "ask": 1.15, "ask_size": 218.0, "iv": 0.7391, "open_interest": 161.0, "volume": 0.0, "delta": -0.3309, "gamma": 0.2139, "vega": 0.0097, "theta": -0.0008, "rho": -0.0114, "theo": 0.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T12:41:37", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "OGG271217C00005000", "bid": 0.15, "bid_size": 165.0, "ask": 0.6, "ask_size": 236.0, "iv": 0.775, "open_interest": 30.0, "volume": 0.0, "delta": 0.402, "gamma": 0.1833, "vega": 0.0106, "theta": -0.001, "rho": 0.0069, "theo": 0.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T15:31:12", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "OGG271217P00005000", "bid": 2.3, "bid_size": 72.0, "ask": 2.9, "ask_size": 78.0, "iv": 0.7728, "open_interest": 15.0, "volume": 3.0, "delta": -0.6868, "gamma": 0.2289, "vega": 0.0092, "theta": -0.001, "rho": -0.0203, "theo": 2.6209, "change": 0.055, "open": 2.63, "high": 2.63, "low": 2.63, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-11-10T09:30:05", "percent_change": 2.13593, "prev_day_close": 2.57499992847443}, {"option": "OGG271217C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 330.0, "iv": 1.1138, "open_interest": 10.0, "volume": 0.0, "delta": 0.3152, "gamma": 0.1419, "vega": 0.0096, "theta": -0.0011, "rho": 0.0052, "theo": 0.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-14T15:30:12", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "OGG271217P00007500", "bid": 4.5, "bid_size": 48.0, "ask": 5.5, "ask_size": 18.0, "iv": 0.8939, "open_interest": 0.0, "volume": 0.0, "delta": -0.8015, "gamma": 0.1975, "vega": 0.0068, "theta": -0.0009, "rho": -0.021, "theo": 5.0276, "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": 5.19999980926514}], "symbol": "OGG", "security_type": "stock", "exchange_id": 3, "current_price": 2.54, "price_change": -0.13, "price_change_percent": -4.8689, "bid": 2.53, "ask": 2.64, "bid_size": 400, "ask_size": 100, "open": 2.57, "high": 2.6073, "low": 2.48, "close": 2.54, "prev_day_close": 2.67, "volume": 1212636, "iv30": 71.88, "iv30_change": 2.693, "iv30_change_percent": 3.8923, "seqno": 21097939493, "last_trade_time": "2026-11-10T15:59:57", "tick": "up"}, "symbol": "OGG"}