{"timestamp": "2026-10-23 06:41:01", "data": {"options": [{"option": "OGI261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4289, "open_interest": 422.0, "volume": 0.0, "delta": 0.2927, "gamma": 3.9745, "vega": 0.0009, "theta": -0.0005, "rho": 0.0002, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T14:58:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OGI261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 898.0, "iv": 3.0444, "open_interest": 11.0, "volume": 0.0, "delta": -0.7244, "gamma": 4.1747, "vega": 0.0009, "theta": -0.0005, "rho": -0.0004, "theo": 0.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-30T14:15:08", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "OGI261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1691.0, "iv": 5.5204, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": "OGI261120P00002000", "bid": 0.75, "bid_size": 172.0, "ask": 1.5, "ask_size": 112.0, "iv": 2.5559, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 1.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-10-20T12:55:57", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "OGI261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.5206, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": "OGI261120P00003000", "bid": 1.75, "bid_size": 172.0, "ask": 2.5, "ask_size": 112.0, "iv": 3.3057, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 2.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-06T12:22:29", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "OGI261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1606.0, "iv": 6.7974, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": "OGI261120P00004000", "bid": 2.6, "bid_size": 172.0, "ask": 3.6, "ask_size": 252.0, "iv": 3.4311, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 3.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-20T13:28:33", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "OGI261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 455.0, "iv": 1.1385, "open_interest": 3135.0, "volume": 12.0, "delta": 0.5124, "gamma": 1.2606, "vega": 0.0015, "theta": -0.0011, "rho": 0.0006, "theo": 0.1069, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T13:43:15", "percent_change": -3.35276e-06, "prev_day_close": 0.150000002235174}, {"option": "OGI261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 633.0, "iv": 0.6455, "open_interest": 620.0, "volume": 0.0, "delta": -0.4959, "gamma": 1.2803, "vega": 0.0015, "theta": -0.0011, "rho": -0.0008, "theo": 0.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T13:54:24", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "OGI261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 265.0, "iv": 1.3291, "open_interest": 1811.0, "volume": 0.0, "delta": 0.1784, "gamma": 0.4578, "vega": 0.001, "theta": -0.0013, "rho": 0.0002, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T13:52:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OGI261218P00002000", "bid": 0.75, "bid_size": 172.0, "ask": 1.3, "ask_size": 125.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.8357, "gamma": 0.4807, "vega": 0.0009, "theta": -0.0009, "rho": -0.0016, "theo": 1.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-08-04T09:30:16", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "OGI261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2096.0, "iv": 3.1217, "open_interest": 14.0, "volume": 0.0, "delta": 0.1279, "gamma": 0.2925, "vega": 0.0008, "theta": -0.0013, "rho": 0.0001, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-04-23T15:21:19", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "OGI261218P00003000", "bid": 1.8, "bid_size": 172.0, "ask": 2.45, "ask_size": 112.0, "iv": 2.4216, "open_interest": 0.0, "volume": 0.0, "delta": -0.8896, "gamma": 0.3186, "vega": 0.0007, "theta": -0.0006, "rho": -0.0019, "theo": 2.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-09-30T10:34:18", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "OGI261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 360.0, "iv": 2.6787, "open_interest": 125.0, "volume": 0.0, "delta": 0.1062, "gamma": 0.226, "vega": 0.0007, "theta": -0.0012, "rho": 0.0001, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-06-23T14:14:47", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "OGI261218P00004000", "bid": 2.7, "bid_size": 172.0, "ask": 3.6, "ask_size": 252.0, "iv": 3.0055, "open_interest": 0.0, "volume": 0.0, "delta": -0.9147, "gamma": 0.2535, "vega": 0.0006, "theta": -0.0002, "rho": -0.002, "theo": 3.0717, "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": 3.14999997615814}, {"option": "OGI261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 2.3132, "open_interest": 9.0, "volume": 0.0, "delta": 0.0935, "gamma": 0.1895, "vega": 0.0006, "theta": -0.0012, "rho": 0.0001, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T10:45:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OGI261218P00005000", "bid": 3.6, "bid_size": 109.0, "ask": 4.6, "ask_size": 252.0, "iv": 2.802, "open_interest": 0.0, "volume": 0.0, "delta": -0.9302, "gamma": 0.2171, "vega": 0.0005, "theta": 0.0, "rho": -0.002, "theo": 4.068, "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": 4.09999990463257}, {"option": "OGI261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1445.0, "iv": 6.0056, "open_interest": 0.0, "volume": 0.0, "delta": 0.085, "gamma": 0.166, "vega": 0.0006, "theta": -0.0012, "rho": 0.0001, "theo": 0.0244, "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": "OGI261218P00006000", "bid": 4.6, "bid_size": 109.0, "ask": 5.6, "ask_size": 252.0, "iv": 3.0174, "open_interest": 0.0, "volume": 0.0, "delta": -0.9413, "gamma": 0.19, "vega": 0.0004, "theta": 0.0, "rho": -0.0021, "theo": 5.0654, "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": 5.09999990463257}, {"option": "OGI270319C00001000", "bid": 0.1, "bid_size": 709.0, "ask": 0.25, "ask_size": 41.0, "iv": 0.7165, "open_interest": 1308.0, "volume": 15.0, "delta": 0.6034, "gamma": 1.0175, "vega": 0.0024, "theta": -0.0005, "rho": 0.0017, "theo": 0.1616, "change": 0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T13:02:20", "percent_change": 33.3333, "prev_day_close": 0.175000000745058}, {"option": "OGI270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1640.0, "iv": 2.1422, "open_interest": 581.0, "volume": 0.0, "delta": -0.4546, "gamma": 1.096, "vega": 0.0024, "theta": -0.0006, "rho": -0.0017, "theo": 0.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-06T10:32:31", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "OGI270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 157.0, "iv": 0.7845, "open_interest": 2127.0, "volume": 0.0, "delta": 0.1956, "gamma": 0.5029, "vega": 0.0017, "theta": -0.0005, "rho": 0.0006, "theo": 0.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T13:41:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OGI270319P00002000", "bid": 0.85, "bid_size": 182.0, "ask": 1.8, "ask_size": 289.0, "iv": 2.1458, "open_interest": 15.0, "volume": 0.0, "delta": -0.9006, "gamma": 0.6221, "vega": 0.001, "theta": -0.0005, "rho": -0.0018, "theo": 1.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-21T10:54:13", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "OGI270319C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 18.0, "iv": 1.2615, "open_interest": 5.0, "volume": 0.0, "delta": 0.1283, "gamma": 0.3088, "vega": 0.0013, "theta": -0.0005, "rho": 0.0004, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-07T13:42:33", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "OGI270319P00003000", "bid": 1.55, "bid_size": 172.0, "ask": 2.55, "ask_size": 280.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.3806, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 2.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-06T10:47:29", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "OGI270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.2623, "open_interest": 105.0, "volume": 0.0, "delta": 0.1005, "gamma": 0.2303, "vega": 0.0011, "theta": -0.0004, "rho": 0.0003, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-01T09:33:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OGI270319P00004000", "bid": 2.6, "bid_size": 137.0, "ask": 3.6, "ask_size": 217.0, "iv": 1.7699, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0426, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 3.0582, "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": 3.09999990463257}, {"option": "OGI270617C00001000", "bid": 0.15, "bid_size": 332.0, "ask": 0.95, "ask_size": 1170.0, "iv": 1.8398, "open_interest": 17.0, "volume": 0.0, "delta": 0.6489, "gamma": 1.0698, "vega": 0.0031, "theta": -0.0003, "rho": 0.0029, "theo": 0.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-21T10:11:20", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "OGI270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1220.0, "iv": 1.537, "open_interest": 0.0, "volume": 0.0, "delta": -0.4549, "gamma": 1.248, "vega": 0.003, "theta": -0.0004, "rho": -0.0024, "theo": 0.1525, "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": 0.449999988079071}, {"option": "OGI270617C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.7202, "open_interest": 1016.0, "volume": 0.0, "delta": 0.2066, "gamma": 0.5386, "vega": 0.0022, "theta": -0.0003, "rho": 0.001, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T11:07:08", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "OGI270617P00002000", "bid": 0.85, "bid_size": 382.0, "ask": 1.8, "ask_size": 456.0, "iv": 1.7553, "open_interest": 1.0, "volume": 0.0, "delta": -0.973, "gamma": 0.5338, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 1.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-10-19T12:34:38", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "OGI270617C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1759.0, "iv": 2.3991, "open_interest": 0.0, "volume": 0.0, "delta": 0.134, "gamma": 0.327, "vega": 0.0017, "theta": -0.0003, "rho": 0.0006, "theo": 0.0327, "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": "OGI270617P00003000", "bid": 1.75, "bid_size": 360.0, "ask": 2.65, "ask_size": 442.0, "iv": 1.6689, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 2.0582, "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": "OGI270617C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1816.0, "iv": 2.5751, "open_interest": 0.0, "volume": 0.0, "delta": 0.1037, "gamma": 0.2416, "vega": 0.0014, "theta": -0.0003, "rho": 0.0004, "theo": 0.0263, "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": "OGI270617P00004000", "bid": 2.6, "bid_size": 359.0, "ask": 3.6, "ask_size": 440.0, "iv": 1.4966, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 3.0582, "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": 3.09999990463257}], "symbol": "OGI", "security_type": "stock", "exchange_id": 2, "current_price": 0.92, "price_change": -0.0034, "price_change_percent": -0.3617, "bid": 0.0, "ask": 0.0, "bid_size": 0, "ask_size": 0, "open": 0.92, "high": 0.952, "low": 0.92, "close": 0.9366, "prev_day_close": 0.94, "volume": 447691, "iv30": 36.396, "iv30_change": 0.768, "iv30_change_percent": 2.1556, "seqno": 37440621418, "last_trade_time": "2026-10-22T15:59:48", "tick": "down"}, "symbol": "OGI"}