{"timestamp": "2026-10-23 17:23:27", "data": {"options": [{"option": "OGN261120C00006000", "bid": 5.7, "bid_size": 30.0, "ask": 10.5, "ask_size": 10.0, "iv": 2.6926, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.755, "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": 7.74999976158142}, {"option": "OGN261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 5.8611, "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": 1.07500004768372}, {"option": "OGN261120C00007000", "bid": 5.8, "bid_size": 30.0, "ask": 9.5, "ask_size": 10.0, "iv": 3.1124, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.755, "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": 6.74999976158142}, {"option": "OGN261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 4.9922, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "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": 1.07500004768372}, {"option": "OGN261120C00008000", "bid": 3.7, "bid_size": 30.0, "ask": 8.5, "ask_size": 10.0, "iv": 1.9092, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.755, "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": 5.75}, {"option": "OGN261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 4.2913, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "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": "OGN261120C00009000", "bid": 2.75, "bid_size": 30.0, "ask": 7.5, "ask_size": 10.0, "iv": 1.6213, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.755, "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": 4.82500004768372}, {"option": "OGN261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 3.6997, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0008, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "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": "OGN261120C00010000", "bid": 1.75, "bid_size": 30.0, "ask": 6.5, "ask_size": 10.0, "iv": 1.3252, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.755, "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": 3.82500004768372}, {"option": "OGN261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 3.1832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0028, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "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": "OGN261120C00011000", "bid": 0.9, "bid_size": 30.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7941, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.755, "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": 2.82500004768372}, {"option": "OGN261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 2.7189, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0105, "vega": 0.0005, "theta": -0.0002, "rho": 0.0, "theo": 0.0013, "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": "OGN261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0515, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.755, "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": 2.0}, {"option": "OGN261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 2.2907, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0506, "vega": 0.0017, "theta": -0.0006, "rho": -0.0002, "theo": 0.0049, "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": "OGN261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.057, "vega": 0.0003, "theta": -0.0001, "rho": 0.0001, "theo": 0.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-16T09:59:09", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "OGN261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 0.131, "open_interest": 1.0, "volume": 0.0, "delta": -0.1138, "gamma": 0.3659, "vega": 0.0076, "theta": -0.0018, "rho": -0.0012, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T15:02:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OGN261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 33.0, "iv": 0.0883, "open_interest": 45.0, "volume": 0.0, "delta": 0.1916, "gamma": 0.7764, "vega": 0.0103, "theta": -0.002, "rho": 0.0014, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T15:43:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OGN261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4817, "open_interest": 8.0, "volume": 0.0, "delta": -0.8328, "gamma": 0.6079, "vega": 0.0094, "theta": -0.0016, "rho": -0.0094, "theo": 0.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-20T11:34:59", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "OGN261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.2277, "open_interest": 11.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0598, "vega": 0.0015, "theta": -0.0004, "rho": 0.0001, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-29T15:08:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OGN261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0544, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0538, "vega": 0.0014, "theta": -0.0003, "rho": -0.0118, "theo": 1.3979, "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": 1.70000004768372}, {"option": "OGN261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 12.0, "iv": 0.4343, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.011, "vega": 0.0004, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "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": "OGN261120P00016000", "bid": 1.95, "bid_size": 30.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2349, "open_interest": 0.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.0103, "vega": 0.0004, "theta": -0.0001, "rho": -0.0126, "theo": 2.3925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-21T10:33:04", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "OGN261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 2.3557, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0033, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "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": "OGN261120P00017000", "bid": 3.1, "bid_size": 5.0, "ask": 5.5, "ask_size": 2.0, "iv": 1.3157, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0031, "vega": 0.0001, "theta": 0.0, "rho": -0.0134, "theo": 3.3885, "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": 4.15000009536743}, {"option": "OGN261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 2.5145, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0013, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "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": "OGN261120P00018000", "bid": 4.1, "bid_size": 8.0, "ask": 6.1, "ask_size": 9.0, "iv": 1.3118, "open_interest": 0.0, "volume": 1.0, "delta": -0.9862, "gamma": 0.0012, "vega": 0.0001, "theta": 0.0, "rho": -0.0142, "theo": 4.3848, "change": -0.81, "open": 4.34, "high": 4.34, "low": 4.34, "tick": "up", "last_trade_price": 4.34, "last_trade_time": "2026-10-23T11:02:46", "percent_change": -15.7282, "prev_day_close": 5.15000009536743}, {"option": "OGN261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 2.6584, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "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": "OGN261120P00019000", "bid": 5.1, "bid_size": 34.0, "ask": 7.5, "ask_size": 2.0, "iv": 1.6001, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": -0.015, "theo": 5.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-22T10:41:48", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "OGN261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 2.7902, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0003, "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": 1.07500004768372}, {"option": "OGN261120P00020000", "bid": 6.1, "bid_size": 45.0, "ask": 8.4, "ask_size": 12.0, "iv": 1.684, "open_interest": 0.0, "volume": 1.0, "delta": -0.9865, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": -0.0158, "theo": 6.3776, "change": -0.81, "open": 6.34, "high": 6.34, "low": 6.34, "tick": "up", "last_trade_price": 6.34, "last_trade_time": "2026-10-23T12:07:41", "percent_change": -11.3287, "prev_day_close": 7.14999985694885}, {"option": "OGN261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.7567, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "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": "OGN261120P00021000", "bid": 7.1, "bid_size": 21.0, "ask": 9.5, "ask_size": 10.0, "iv": 1.8368, "open_interest": 0.0, "volume": 1.0, "delta": -0.9865, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": -0.0166, "theo": 7.374, "change": -1.05, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-10-23T12:54:48", "percent_change": -12.8834, "prev_day_close": 8.14999985694885}, {"option": "OGN261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 3.0228, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "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": 1.07500004768372}, {"option": "OGN261120P00022000", "bid": 6.2, "bid_size": 31.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0174, "theo": 8.3704, "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": 8.2999997138977}, {"option": "OGN261218C00002500", "bid": 10.2, "bid_size": 43.0, "ask": 13.4, "ask_size": 1.0, "iv": 4.5348, "open_interest": 25.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-06-11T09:30:08", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "OGN261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.0152, "open_interest": 10.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2025-10-31T10:03:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OGN261218C00004000", "bid": 7.8, "bid_size": 22.0, "ask": 11.9, "ask_size": 3.0, "iv": 2.2805, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.755, "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": 9.74999976158142}, {"option": "OGN261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.7891, "open_interest": 547.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-04-15T14:31:29", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "OGN261218C00005000", "bid": 7.7, "bid_size": 101.0, "ask": 8.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 181.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-09-21T14:25:47", "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "OGN261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.2106, "open_interest": 16046.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-19T15:29:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OGN261218C00006000", "bid": 6.7, "bid_size": 96.0, "ask": 9.9, "ask_size": 4.0, "iv": 2.2902, "open_interest": 676.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-08-12T11:49:04", "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "OGN261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.0034, "open_interest": 128.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0015, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-05-08T11:24:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OGN261218C00007500", "bid": 5.2, "bid_size": 102.0, "ask": 8.4, "ask_size": 4.0, "iv": 1.7868, "open_interest": 262.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-10-07T15:41:02", "percent_change": 0.0, "prev_day_close": 6.7999997138977}, {"option": "OGN261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.8435, "open_interest": 736.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0039, "vega": 0.0007, "theta": -0.0003, "rho": -0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-07-15T11:51:59", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "OGN261218C00009000", "bid": 3.7, "bid_size": 24.0, "ask": 6.9, "ask_size": 1.0, "iv": 1.3787, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.51, "last_trade_time": "2026-04-30T09:44:43", "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "OGN261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 7.0, "iv": 0.6658, "open_interest": 109.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0104, "vega": 0.0014, "theta": -0.0005, "rho": -0.0002, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-16T10:44:21", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "OGN261218C00010000", "bid": 3.5, "bid_size": 3.0, "ask": 5.9, "ask_size": 2.0, "iv": 1.4214, "open_interest": 920.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-20T14:33:48", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "OGN261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4.0, "iv": 0.591, "open_interest": 520.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0212, "vega": 0.0024, "theta": -0.0007, "rho": -0.0004, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-07-23T11:56:44", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "OGN261218C00011000", "bid": 1.7, "bid_size": 45.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9174, "open_interest": 29.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-06-12T09:30:02", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "OGN261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 19.0, "iv": 0.3478, "open_interest": 10766.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0474, "vega": 0.0042, "theta": -0.001, "rho": -0.0008, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T12:35:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OGN261218C00012500", "bid": 0.8, "bid_size": 191.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 1020.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0079, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-10-21T14:53:45", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "OGN261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.1634, "open_interest": 817.0, "volume": 4.0, "delta": -0.1259, "gamma": 0.2201, "vega": 0.0114, "theta": -0.0017, "rho": -0.0028, "theo": 0.0594, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T09:30:24", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "OGN261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 83.0, "iv": 0.0759, "open_interest": 3795.0, "volume": 0.0, "delta": 0.2427, "gamma": 0.6274, "vega": 0.0162, "theta": -0.002, "rho": 0.0032, "theo": 0.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T10:24:36", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OGN261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.427, "open_interest": 1.0, "volume": 0.0, "delta": -0.7839, "gamma": 0.4439, "vega": 0.0149, "theta": -0.0014, "rho": -0.0177, "theo": 0.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-07T11:16:04", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "OGN261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1.0, "iv": 0.5675, "open_interest": 353.0, "volume": 0.0, "delta": 0.0591, "gamma": 0.1327, "vega": 0.0067, "theta": -0.001, "rho": 0.001, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-20T12:40:58", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "OGN261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.3105, "open_interest": 0.0, "volume": 0.0, "delta": -0.9191, "gamma": 0.12, "vega": 0.0063, "theta": -0.0009, "rho": -0.0221, "theo": 1.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.34, "last_trade_time": "2026-04-24T14:57:58", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "OGN261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9154, "open_interest": 0.0, "volume": 0.0, "delta": 0.0273, "gamma": 0.0529, "vega": 0.0036, "theta": -0.0006, "rho": 0.0005, "theo": 0.0115, "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": "OGN261218P00016000", "bid": 0.2, "bid_size": 501.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9475, "gamma": 0.0499, "vega": 0.0034, "theta": -0.0006, "rho": -0.0243, "theo": 2.527, "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": 2.30000004917383}, {"option": "OGN261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.5215, "open_interest": 432.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0211, "vega": 0.0019, "theta": -0.0004, "rho": 0.0002, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-29T11:40:26", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OGN261218P00017500", "bid": 1.7, "bid_size": 22.0, "ask": 5.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.961, "gamma": 0.0204, "vega": 0.0018, "theta": -0.0004, "rho": -0.0269, "theo": 4.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2025-11-21T14:26:32", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "OGN261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.236, "open_interest": 0.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0111, "vega": 0.0012, "theta": -0.0003, "rho": 0.0001, "theo": 0.0043, "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": "OGN261218P00019000", "bid": 3.2, "bid_size": 22.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0108, "vega": 0.0012, "theta": -0.0003, "rho": -0.0293, "theo": 5.4989, "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": 5.30000007152557}, {"option": "OGN261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 936.0, "iv": 0.4972, "open_interest": 3589.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0079, "vega": 0.0009, "theta": -0.0003, "rho": 0.0001, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T12:36:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OGN261218P00020000", "bid": 4.2, "bid_size": 22.0, "ask": 8.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.0077, "vega": 0.0009, "theta": -0.0003, "rho": -0.0309, "theo": 6.491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2025-08-22T12:15:42", "percent_change": 0.0, "prev_day_close": 6.24999976158142}, {"option": "OGN261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4026, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0059, "vega": 0.0008, "theta": -0.0003, "rho": 0.0001, "theo": 0.0029, "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": "OGN261218P00021000", "bid": 5.2, "bid_size": 22.0, "ask": 9.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0058, "vega": 0.0007, "theta": -0.0002, "rho": -0.0325, "theo": 7.4834, "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": 7.24999976158142}, {"option": "OGN261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4764, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0046, "vega": 0.0006, "theta": -0.0002, "rho": 0.0001, "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": "OGN261218P00022000", "bid": 6.2, "bid_size": 22.0, "ask": 10.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9698, "gamma": 0.0045, "vega": 0.0006, "theta": -0.0002, "rho": -0.034, "theo": 8.4759, "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": 8.24999976158142}, {"option": "OGN270115C00002500", "bid": 10.2, "bid_size": 48.0, "ask": 14.0, "ask_size": 1.0, "iv": 4.5572, "open_interest": 50.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-05-11T11:25:20", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "OGN270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.6379, "open_interest": 24.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0006, "vega": 0.0003, "theta": -0.0002, "rho": -0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-03-04T13:26:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OGN270115C00005000", "bid": 7.8, "bid_size": 101.0, "ask": 11.5, "ask_size": 4.0, "iv": 2.721, "open_interest": 504.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-09-22T10:10:32", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "OGN270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.9796, "open_interest": 1818.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0027, "vega": 0.001, "theta": -0.0005, "rho": -0.0002, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-08T15:55:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OGN270115C00006000", "bid": 6.7, "bid_size": 49.0, "ask": 10.5, "ask_size": 3.0, "iv": 2.2525, "open_interest": 60.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-04-27T10:59:02", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "OGN270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.81, "open_interest": 3.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0046, "vega": 0.0015, "theta": -0.0006, "rho": -0.0003, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-04-28T09:31:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OGN270115C00007500", "bid": 5.3, "bid_size": 256.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 1014.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.255, "change": 0.5, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-10-23T09:36:27", "percent_change": 8.62069, "prev_day_close": 5.79999995231628}, {"option": "OGN270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.6782, "open_interest": 4016.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0097, "vega": 0.0026, "theta": -0.0009, "rho": -0.0005, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T13:41:14", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "OGN270115C00009000", "bid": 3.7, "bid_size": 162.0, "ask": 7.5, "ask_size": 3.0, "iv": 1.3821, "open_interest": 202.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.06, "last_trade_time": "2026-05-11T15:52:49", "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "OGN270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 9.0, "iv": 0.568, "open_interest": 42.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0213, "vega": 0.0043, "theta": -0.0011, "rho": -0.001, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-25T15:42:28", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "OGN270115C00010000", "bid": 2.7, "bid_size": 107.0, "ask": 4.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 1700.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-10-19T15:23:46", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "OGN270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3.0, "iv": 0.469, "open_interest": 7953.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0375, "vega": 0.0062, "theta": -0.0013, "rho": -0.0015, "theo": 0.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T12:50:21", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "OGN270115C00011000", "bid": 1.7, "bid_size": 108.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.9492, "open_interest": 183.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-07-09T09:30:02", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "OGN270115P00011000", "bid": 0.05, "bid_size": 20.0, "ask": 0.1, "ask_size": 30.0, "iv": 0.2996, "open_interest": 288.0, "volume": 0.0, "delta": -0.0719, "gamma": 0.0714, "vega": 0.0092, "theta": -0.0015, "rho": -0.0024, "theo": 0.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-09T15:09:57", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "OGN270115C00012500", "bid": 1.2, "bid_size": 10.0, "ask": 1.55, "ask_size": 10.0, "iv": 0.3152, "open_interest": 1322.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-10-19T13:22:42", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "OGN270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3.0, "iv": 0.2039, "open_interest": 179.0, "volume": 0.0, "delta": -0.1973, "gamma": 0.2513, "vega": 0.0183, "theta": -0.0018, "rho": -0.0066, "theo": 0.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T10:27:14", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "OGN270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 47.0, "iv": 0.073, "open_interest": 276.0, "volume": 0.0, "delta": 0.2714, "gamma": 0.5238, "vega": 0.0203, "theta": -0.0021, "rho": 0.0049, "theo": 0.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T10:51:46", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OGN270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8107, "open_interest": 0.0, "volume": 0.0, "delta": -0.7617, "gamma": 0.3293, "vega": 0.0184, "theta": -0.0013, "rho": -0.0265, "theo": 0.782, "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": 2.45000004768372}, {"option": "OGN270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 231.0, "iv": 0.18, "open_interest": 918.0, "volume": 0.0, "delta": 0.1012, "gamma": 0.1541, "vega": 0.0118, "theta": -0.0013, "rho": 0.0025, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-23T09:30:05", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "OGN270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5449, "open_interest": 0.0, "volume": 0.0, "delta": -0.8687, "gamma": 0.1316, "vega": 0.0109, "theta": -0.0011, "rho": -0.0322, "theo": 1.7315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.61, "last_trade_time": "2026-04-24T14:57:58", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OGN270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 4.0, "iv": 0.5222, "open_interest": 0.0, "volume": 0.0, "delta": 0.0602, "gamma": 0.0781, "vega": 0.0081, "theta": -0.0011, "rho": 0.0016, "theo": 0.0369, "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": "OGN270115P00016000", "bid": 0.15, "bid_size": 501.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9022, "gamma": 0.0711, "vega": 0.0076, "theta": -0.001, "rho": -0.0356, "theo": 2.7079, "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": 2.52500005066395}, {"option": "OGN270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.4652, "open_interest": 192.0, "volume": 0.0, "delta": 0.0367, "gamma": 0.04, "vega": 0.0054, "theta": -0.0009, "rho": 0.001, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-04-24T15:52:25", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OGN270115P00017500", "bid": 1.65, "bid_size": 22.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9229, "gamma": 0.0377, "vega": 0.0052, "theta": -0.0009, "rho": -0.0397, "theo": 4.1828, "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": 4.07499998807907}, {"option": "OGN270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.3733, "open_interest": 0.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0251, "vega": 0.0041, "theta": -0.0008, "rho": 0.0007, "theo": 0.0216, "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": "OGN270115P00019000", "bid": 3.1, "bid_size": 22.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9326, "gamma": 0.024, "vega": 0.004, "theta": -0.0008, "rho": -0.0435, "theo": 5.662, "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": 5.54999995231628}, {"option": "OGN270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 487.0, "iv": 0.4169, "open_interest": 763.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0197, "vega": 0.0036, "theta": -0.0008, "rho": 0.0006, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T10:10:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OGN270115P00020000", "bid": 4.1, "bid_size": 22.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9365, "gamma": 0.0189, "vega": 0.0034, "theta": -0.0008, "rho": -0.046, "theo": 6.6491, "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": 6.54999995231628}, {"option": "OGN270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.737, "open_interest": 0.0, "volume": 0.0, "delta": 0.019, "gamma": 0.016, "vega": 0.0031, "theta": -0.0008, "rho": 0.0005, "theo": 0.0177, "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": 2.45000004768372}, {"option": "OGN270115P00021000", "bid": 5.1, "bid_size": 22.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9394, "gamma": 0.0154, "vega": 0.003, "theta": -0.0007, "rho": -0.0484, "theo": 7.6368, "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": 7.54999995231628}, {"option": "OGN270319C00003000", "bid": 8.5, "bid_size": 26.0, "ask": 13.4, "ask_size": 8.0, "iv": 2.2727, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.755, "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": 11.0}, {"option": "OGN270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 5.3984, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0016, "vega": 0.0013, "theta": -0.0004, "rho": -0.0004, "theo": 0.0184, "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": 2.45000004768372}, {"option": "OGN270319C00005000", "bid": 7.6, "bid_size": 22.0, "ask": 11.5, "ask_size": 3.0, "iv": 2.1264, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-05-28T15:10:00", "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "OGN270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.0631, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0048, "vega": 0.0028, "theta": -0.0007, "rho": -0.0008, "theo": 0.0332, "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": 2.45000004768372}, {"option": "OGN270319C00008000", "bid": 4.6, "bid_size": 24.0, "ask": 8.5, "ask_size": 3.0, "iv": 1.3016, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.97, "last_trade_time": "2026-06-01T10:22:07", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "OGN270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.8498, "open_interest": 0.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.019, "vega": 0.0069, "theta": -0.0011, "rho": -0.0022, "theo": 0.0653, "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": 2.45000004768372}, {"option": "OGN270319C00010000", "bid": 3.3, "bid_size": 1.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.9889, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-07-08T09:49:14", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "OGN270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.3538, "open_interest": 0.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.0508, "vega": 0.0124, "theta": -0.0013, "rho": -0.0046, "theo": 0.1017, "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": 2.45000004768372}, {"option": "OGN270319C00012000", "bid": 0.7, "bid_size": 90.0, "ask": 2.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 126.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-01T12:30:14", "percent_change": 0.0, "prev_day_close": 1.37499997019768}, {"option": "OGN270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3.0, "iv": 0.1883, "open_interest": 1.0, "volume": 0.0, "delta": -0.2052, "gamma": 0.1833, "vega": 0.0243, "theta": -0.0014, "rho": -0.012, "theo": 0.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-22T15:53:57", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "OGN270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.1853, "open_interest": 0.0, "volume": 0.0, "delta": 0.141, "gamma": 0.1522, "vega": 0.019, "theta": -0.0014, "rho": 0.0055, "theo": 0.1019, "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": "OGN270319P00015000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": -0.8138, "gamma": 0.1164, "vega": 0.017, "theta": -0.001, "rho": -0.0534, "theo": 2.0691, "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": 2.45000004768372}, {"option": "OGN270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 10.0, "iv": 0.5073, "open_interest": 0.0, "volume": 0.0, "delta": 0.0716, "gamma": 0.0592, "vega": 0.0119, "theta": -0.0011, "rho": 0.0031, "theo": 0.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "OGN270319P00017000", "bid": 1.05, "bid_size": 22.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8637, "gamma": 0.0526, "vega": 0.0112, "theta": -0.001, "rho": -0.0639, "theo": 4.0072, "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": 3.47500002384186}, {"option": "OGN270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3036, "open_interest": 0.0, "volume": 0.0, "delta": 0.0435, "gamma": 0.0284, "vega": 0.0081, "theta": -0.001, "rho": 0.002, "theo": 0.0509, "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": 2.45000004768372}, {"option": "OGN270319P00020000", "bid": 4.0, "bid_size": 22.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8876, "gamma": 0.0266, "vega": 0.0078, "theta": -0.0009, "rho": -0.077, "theo": 6.9378, "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": 6.44999980926514}, {"option": "OGN270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4042, "open_interest": 0.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0207, "vega": 0.0068, "theta": -0.001, "rho": 0.0016, "theo": 0.0457, "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": 2.45000004768372}, {"option": "OGN270319P00022000", "bid": 6.0, "bid_size": 22.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.895, "gamma": 0.0197, "vega": 0.0066, "theta": -0.0009, "rho": -0.0853, "theo": 8.8958, "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": 8.44999980926514}, {"option": "OGN270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5313, "open_interest": 0.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.0147, "vega": 0.0057, "theta": -0.0009, "rho": 0.0013, "theo": 0.0409, "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": 2.45000004768372}, {"option": "OGN270319P00025000", "bid": 9.0, "bid_size": 21.0, "ask": 13.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9016, "gamma": 0.0142, "vega": 0.0055, "theta": -0.0009, "rho": -0.0972, "theo": 11.8355, "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": 11.4499998092651}, {"option": "OGN270416C00006000", "bid": 5.9, "bid_size": 21.0, "ask": 10.0, "ask_size": 3.0, "iv": 1.2269, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 7.755, "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": 7.84999990463257}, {"option": "OGN270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4778, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0083, "vega": 0.0046, "theta": -0.0008, "rho": -0.0015, "theo": 0.0494, "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": "OGN270416C00007000", "bid": 4.7, "bid_size": 22.0, "ask": 9.0, "ask_size": 3.0, "iv": 0.9452, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 6.755, "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": 6.84999990463257}, {"option": "OGN270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.248, "open_interest": 0.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0129, "vega": 0.0062, "theta": -0.0009, "rho": -0.0021, "theo": 0.0615, "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": "OGN270416C00008000", "bid": 4.9, "bid_size": 22.0, "ask": 8.1, "ask_size": 3.0, "iv": 1.1899, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 5.755, "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": 6.05000019073486}, {"option": "OGN270416P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0528, "open_interest": 0.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0202, "vega": 0.0082, "theta": -0.001, "rho": -0.003, "theo": 0.076, "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": "OGN270416C00009000", "bid": 2.8, "bid_size": 21.0, "ask": 7.1, "ask_size": 3.0, "iv": 0.7299, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 4.755, "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": 4.94999992847443}, {"option": "OGN270416P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8812, "open_interest": 0.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0321, "vega": 0.0109, "theta": -0.0011, "rho": -0.0042, "theo": 0.094, "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": "OGN270416C00010000", "bid": 1.85, "bid_size": 38.0, "ask": 6.1, "ask_size": 4.0, "iv": 0.6116, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 3.755, "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": 3.97499996423721}, {"option": "OGN270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.7354, "open_interest": 0.0, "volume": 0.0, "delta": -0.0835, "gamma": 0.053, "vega": 0.0145, "theta": -0.0012, "rho": -0.006, "theo": 0.1176, "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": "OGN270416C00011000", "bid": 0.9, "bid_size": 38.0, "ask": 5.2, "ask_size": 4.0, "iv": 0.5194, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 2.755, "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": 3.04999989271164}, {"option": "OGN270416P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.598, "open_interest": 0.0, "volume": 0.0, "delta": -0.1289, "gamma": 0.0937, "vega": 0.0198, "theta": -0.0013, "rho": -0.0091, "theo": 0.1519, "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": "OGN270416C00012000", "bid": 0.15, "bid_size": 3.0, "ask": 4.3, "ask_size": 3.0, "iv": 0.4554, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 1.755, "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": 2.22500009834766}, {"option": "OGN270416P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 2.0, "iv": 0.4634, "open_interest": 0.0, "volume": 0.0, "delta": -0.223, "gamma": 0.1856, "vega": 0.0276, "theta": -0.0013, "rho": -0.0156, "theo": 0.214, "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": "OGN270416C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 367.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0324, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 0.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-20T12:28:23", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "OGN270416P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.3228, "open_interest": 0.0, "volume": 0.0, "delta": -0.4811, "gamma": 0.3489, "vega": 0.0348, "theta": -0.0011, "rho": -0.0337, "theo": 0.4339, "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": 1.17499995231628}, {"option": "OGN270416C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 3.0, "iv": 0.3308, "open_interest": 21.0, "volume": 0.0, "delta": 0.3033, "gamma": 0.3937, "vega": 0.0292, "theta": -0.0018, "rho": 0.0097, "theo": 0.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T15:52:37", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "OGN270416P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.1538, "open_interest": 0.0, "volume": 0.0, "delta": -0.7275, "gamma": 0.2032, "vega": 0.0257, "theta": -0.0009, "rho": -0.0537, "theo": 1.2046, "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": 1.25}, {"option": "OGN270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 26.0, "iv": 0.1865, "open_interest": 0.0, "volume": 0.0, "delta": 0.1475, "gamma": 0.1502, "vega": 0.0213, "theta": -0.0012, "rho": 0.0067, "theo": 0.1128, "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": 0.125}, {"option": "OGN270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8015, "gamma": 0.1121, "vega": 0.0189, "theta": -0.0008, "rho": -0.063, "theo": 2.1436, "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": 1.70000004768372}, {"option": "OGN270416C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 14.0, "iv": 0.4017, "open_interest": 0.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.0874, "vega": 0.0165, "theta": -0.0011, "rho": 0.0049, "theo": 0.0878, "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": 0.524999976158142}, {"option": "OGN270416P00016000", "bid": 1.7, "bid_size": 22.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.1721, "open_interest": 0.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.0729, "vega": 0.0151, "theta": -0.0008, "rho": -0.0698, "theo": 3.1048, "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": 2.30000004917383}, {"option": "OGN270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6392, "open_interest": 0.0, "volume": 0.0, "delta": 0.0763, "gamma": 0.0599, "vega": 0.0137, "theta": -0.001, "rho": 0.0039, "theo": 0.0749, "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": "OGN270416P00017000", "bid": 1.1, "bid_size": 22.0, "ask": 5.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8513, "gamma": 0.0526, "vega": 0.0127, "theta": -0.0007, "rho": -0.0756, "theo": 4.0729, "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": 3.25000005960464}, {"option": "OGN270416C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.4686, "open_interest": 0.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.0449, "vega": 0.0117, "theta": -0.001, "rho": 0.0032, "theo": 0.0669, "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": 0.400000005960464}, {"option": "OGN270416P00018000", "bid": 2.1, "bid_size": 21.0, "ask": 6.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8625, "gamma": 0.0405, "vega": 0.0111, "theta": -0.0007, "rho": -0.081, "theo": 5.0442, "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": 4.25}, {"option": "OGN270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7516, "open_interest": 0.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.0356, "vega": 0.0104, "theta": -0.0009, "rho": 0.0028, "theo": 0.0613, "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": "OGN270416P00019000", "bid": 3.1, "bid_size": 1.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8702, "gamma": 0.0327, "vega": 0.0099, "theta": -0.0006, "rho": -0.0861, "theo": 6.0174, "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": 5.25}, {"option": "OGN270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8004, "open_interest": 100.0, "volume": 0.0, "delta": 0.0469, "gamma": 0.0293, "vega": 0.0093, "theta": -0.0009, "rho": 0.0025, "theo": 0.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T11:13:56", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "OGN270416P00020000", "bid": 4.1, "bid_size": 21.0, "ask": 8.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8759, "gamma": 0.0272, "vega": 0.009, "theta": -0.0006, "rho": -0.0912, "theo": 6.9915, "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": 6.24999976158142}, {"option": "OGN270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8451, "open_interest": 0.0, "volume": 0.0, "delta": 0.0421, "gamma": 0.0248, "vega": 0.0086, "theta": -0.0009, "rho": 0.0022, "theo": 0.054, "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": "OGN270416P00021000", "bid": 5.1, "bid_size": 22.0, "ask": 9.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8802, "gamma": 0.0233, "vega": 0.0082, "theta": -0.0005, "rho": -0.0961, "theo": 7.9665, "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": 7.24999976158142}, {"option": "OGN270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8865, "open_interest": 4.0, "volume": 0.0, "delta": 0.0383, "gamma": 0.0215, "vega": 0.008, "theta": -0.0009, "rho": 0.002, "theo": 0.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-18T15:24:40", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "OGN270416P00022000", "bid": 6.1, "bid_size": 22.0, "ask": 10.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8836, "gamma": 0.0204, "vega": 0.0076, "theta": -0.0004, "rho": -0.1009, "theo": 8.942, "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": 8.24999976158142}, {"option": "OGN271217C00002500", "bid": 9.0, "bid_size": 23.0, "ask": 14.0, "ask_size": 1.0, "iv": 1.3919, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.81, "last_trade_time": "2026-05-07T12:15:50", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "OGN271217P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.7539, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0011, "vega": 0.0017, "theta": -0.0001, "rho": -0.0008, "theo": 0.0154, "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": "OGN271217C00005000", "bid": 6.5, "bid_size": 64.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.8047, "open_interest": 43.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0025, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-06-10T13:37:43", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "OGN271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.512, "open_interest": 60.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0044, "vega": 0.0046, "theta": -0.0002, "rho": -0.0021, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-04-24T11:42:41", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "OGN271217C00007500", "bid": 4.0, "bid_size": 131.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.4951, "open_interest": 349.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0193, "vega": 0.0074, "theta": 0.0, "rho": 0.025, "theo": 6.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.33, "last_trade_time": "2026-08-13T09:33:49", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "OGN271217P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.2896, "open_interest": 92.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0128, "vega": 0.0095, "theta": -0.0004, "rho": -0.0047, "theo": 0.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-21T11:12:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OGN271217C00010000", "bid": 1.5, "bid_size": 143.0, "ask": 6.5, "ask_size": 4.0, "iv": 0.2792, "open_interest": 720.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.0423, "vega": 0.019, "theta": 0.0, "rho": 0.0683, "theo": 3.8733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.99, "last_trade_time": "2026-08-13T12:24:19", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "OGN271217P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.2235, "open_interest": 108.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0381, "vega": 0.0187, "theta": -0.0005, "rho": -0.0102, "theo": 0.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-20T11:13:39", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "OGN271217C00012500", "bid": 1.5, "bid_size": 1.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.4685, "open_interest": 1570.0, "volume": 0.0, "delta": 0.7874, "gamma": 0.1418, "vega": 0.039, "theta": -0.0003, "rho": 0.0999, "theo": 1.5807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.61, "last_trade_time": "2026-10-21T10:41:56", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "OGN271217P00012500", "bid": 0.1, "bid_size": 2.0, "ask": 0.55, "ask_size": 2.0, "iv": 0.1559, "open_interest": 276.0, "volume": 0.0, "delta": -0.1879, "gamma": 0.1488, "vega": 0.0397, "theta": -0.0006, "rho": -0.0272, "theo": 0.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-10-21T10:42:02", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "OGN271217C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.084, "open_interest": 1958.0, "volume": 0.0, "delta": 0.2969, "gamma": 0.1981, "vega": 0.0503, "theta": -0.0006, "rho": 0.043, "theo": 0.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-13T11:42:25", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OGN271217P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 7.0, "iv": 0.2388, "open_interest": 7.0, "volume": 0.0, "delta": -0.753, "gamma": 0.2647, "vega": 0.043, "theta": -0.0007, "rho": -0.058, "theo": 1.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-04-24T15:59:47", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "OGN271217C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.2164, "open_interest": 2.0, "volume": 0.0, "delta": 0.1528, "gamma": 0.0838, "vega": 0.035, "theta": -0.0007, "rho": 0.0214, "theo": 0.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-04-22T10:44:39", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "OGN271217P00017500", "bid": 1.0, "bid_size": 22.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9161, "gamma": 0.1136, "vega": 0.02, "theta": -0.0004, "rho": -0.0416, "theo": 3.7775, "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": "OGN271217C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.7263, "open_interest": 29.0, "volume": 0.0, "delta": 0.1094, "gamma": 0.0508, "vega": 0.0278, "theta": -0.0008, "rho": 0.015, "theo": 0.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T09:30:04", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "OGN271217P00020000", "bid": 3.5, "bid_size": 22.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0674, "vega": 0.0078, "theta": -0.0005, "rho": -0.0177, "theo": 6.2521, "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": 6.5}, {"option": "OGN280121C00002500", "bid": 9.0, "bid_size": 133.0, "ask": 14.0, "ask_size": 5.0, "iv": 1.3724, "open_interest": 433.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.16, "last_trade_time": "2026-08-19T12:25:10", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "OGN280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 60.0, "iv": 0.7239, "open_interest": 60.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0012, "vega": 0.0019, "theta": -0.0001, "rho": -0.0009, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-04-27T11:42:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OGN280121C00005000", "bid": 6.5, "bid_size": 66.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.7945, "open_interest": 73.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0012, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-12T11:50:43", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "OGN280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.4913, "open_interest": 2306.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0047, "vega": 0.0053, "theta": -0.0003, "rho": -0.0026, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-04T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "OGN280121C00007500", "bid": 4.0, "bid_size": 133.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.4909, "open_interest": 578.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0209, "vega": 0.0066, "theta": 0.0, "rho": 0.0198, "theo": 6.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-09-18T10:36:05", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "OGN280121P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 6.0, "iv": 0.3374, "open_interest": 890.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0139, "vega": 0.0111, "theta": -0.0004, "rho": -0.0059, "theo": 0.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-13T10:33:58", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "OGN280121C00010000", "bid": 1.5, "bid_size": 133.0, "ask": 6.5, "ask_size": 4.0, "iv": 0.2801, "open_interest": 539.0, "volume": 0.0, "delta": 0.9117, "gamma": 0.0476, "vega": 0.0211, "theta": -0.0001, "rho": 0.0634, "theo": 3.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-10-01T15:56:02", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "OGN280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4.0, "iv": 0.2262, "open_interest": 492.0, "volume": 0.0, "delta": -0.073, "gamma": 0.0402, "vega": 0.0216, "theta": -0.0005, "rho": -0.0127, "theo": 0.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-21T10:42:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "OGN280121C00012500", "bid": 1.5, "bid_size": 1.0, "ask": 1.65, "ask_size": 1.0, "iv": 0.1273, "open_interest": 547.0, "volume": 0.0, "delta": 0.7678, "gamma": 0.1423, "vega": 0.0427, "theta": -0.0004, "rho": 0.1036, "theo": 1.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-22T14:57:02", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "OGN280121P00012500", "bid": 0.15, "bid_size": 2.0, "ask": 0.45, "ask_size": 2.0, "iv": 0.1428, "open_interest": 1194.0, "volume": 0.0, "delta": -0.2022, "gamma": 0.1465, "vega": 0.043, "theta": -0.0006, "rho": -0.0318, "theo": 0.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-20T11:13:39", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "OGN280121C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 30.0, "iv": 0.0638, "open_interest": 4163.0, "volume": 0.0, "delta": 0.1823, "gamma": 0.2374, "vega": 0.0416, "theta": -0.0003, "rho": 0.03, "theo": 0.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T09:30:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OGN280121P00015000", "bid": 0.05, "bid_size": 2.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.318, "open_interest": 2.0, "volume": 0.0, "delta": -0.9309, "gamma": 0.2656, "vega": 0.0198, "theta": -0.0002, "rho": -0.025, "theo": 1.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-12T15:21:44", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "OGN280121C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.6127, "open_interest": 38.0, "volume": 0.0, "delta": 0.0527, "gamma": 0.057, "vega": 0.0178, "theta": -0.0002, "rho": 0.0084, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-06-01T15:18:20", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "OGN280121P00017500", "bid": 1.0, "bid_size": 21.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 3.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2025-09-24T12:13:37", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "OGN280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 537.0, "iv": 0.1633, "open_interest": 1081.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0266, "vega": 0.0112, "theta": -0.0002, "rho": 0.0047, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T13:31:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OGN280121P00020000", "bid": 3.5, "bid_size": 22.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 6.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-07-02T11:29:26", "percent_change": 0.0, "prev_day_close": 6.5}], "symbol": "OGN", "security_type": "stock", "exchange_id": 3, "current_price": 13.755, "price_change": 0.005, "price_change_percent": 0.0364, "bid": 13.75, "ask": 13.76, "bid_size": 68700, "ask_size": 13600, "open": 13.74, "high": 13.76, "low": 13.74, "close": 13.755, "prev_day_close": 13.75, "volume": 310608, "iv30": 9.82, "iv30_change": 0.186, "iv30_change_percent": 1.9307, "seqno": 43722977077, "last_trade_time": "2026-10-23T13:07:53", "tick": "down"}, "symbol": "OGN"}