{"timestamp": "2026-11-09 23:52:08", "data": {"options": [{"option": "OII261120C00025000", "bid": 9.4, "bid_size": 11.0, "ask": 10.8, "ask_size": 11.0, "iv": 1.2614, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": 0.0089, "theo": 9.9238, "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": 9.34999990463257}, {"option": "OII261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 49.0, "iv": 1.3996, "open_interest": 1.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-22T14:15:46", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "OII261120C00030000", "bid": 4.7, "bid_size": 25.0, "ask": 5.6, "ask_size": 26.0, "iv": 0.7207, "open_interest": 1.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.024, "vega": 0.0043, "theta": -0.008, "rho": 0.0103, "theo": 4.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-22T10:24:34", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "OII261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 34.0, "iv": 0.554, "open_interest": 8.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0241, "vega": 0.0043, "theta": -0.0086, "rho": -0.0004, "theo": 0.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T15:25:50", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "OII261120C00035000", "bid": 1.0, "bid_size": 46.0, "ask": 1.55, "ask_size": 53.0, "iv": 0.5392, "open_interest": 12.0, "volume": 0.0, "delta": 0.508, "gamma": 0.1418, "vega": 0.0242, "theta": -0.0519, "rho": 0.0059, "theo": 1.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T13:36:55", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "OII261120P00035000", "bid": 1.1, "bid_size": 28.0, "ask": 1.45, "ask_size": 41.0, "iv": 0.5111, "open_interest": 138.0, "volume": 0.0, "delta": -0.4962, "gamma": 0.143, "vega": 0.0242, "theta": -0.0523, "rho": -0.005, "theo": 1.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T09:52:52", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "OII261120C00040000", "bid": 0.05, "bid_size": 17.0, "ask": 0.25, "ask_size": 2.0, "iv": 0.5744, "open_interest": 450.0, "volume": 9.0, "delta": 0.0627, "gamma": 0.0412, "vega": 0.0076, "theta": -0.0158, "rho": 0.0007, "theo": 0.0763, "change": -0.035, "open": 0.15, "high": 0.15, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:59:33", "percent_change": -28.0, "prev_day_close": 0.125000001862645}, {"option": "OII261120P00040000", "bid": 5.0, "bid_size": 33.0, "ask": 5.5, "ask_size": 55.0, "iv": 0.5885, "open_interest": 61.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.0438, "vega": 0.0063, "theta": -0.0164, "rho": -0.0048, "theo": 5.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-05T13:39:35", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "OII261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 5.0, "iv": 0.8461, "open_interest": 73.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0033, "vega": 0.0007, "theta": -0.0013, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:42:27", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "OII261120P00045000", "bid": 9.2, "bid_size": 21.0, "ask": 10.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 10.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-11-03T09:34:52", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "OII261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 86.0, "iv": 1.3596, "open_interest": 291.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T10:45:23", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "OII261120P00050000", "bid": 14.2, "bid_size": 11.0, "ask": 15.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 15.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.37, "last_trade_time": "2026-10-21T09:30:10", "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "OII261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 61.0, "iv": 1.6205, "open_interest": 85.0, "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": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-21T13:08:40", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "OII261120P00055000", "bid": 19.2, "bid_size": 8.0, "ask": 20.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 20.135, "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": 20.6999998092651}, {"option": "OII261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 64.0, "iv": 1.8489, "open_interest": 91.0, "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": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-19T10:36:47", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "OII261120P00060000", "bid": 24.2, "bid_size": 9.0, "ask": 25.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 25.135, "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": 25.6999998092651}, {"option": "OII261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 13.0, "iv": 2.0523, "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": 0.275000005960464}, {"option": "OII261120P00065000", "bid": 29.2, "bid_size": 6.0, "ask": 30.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 30.135, "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": 30.6999998092651}, {"option": "OII261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 18.0, "iv": 2.2358, "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": 0.275000005960464}, {"option": "OII261120P00070000", "bid": 34.2, "bid_size": 6.0, "ask": 35.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 35.135, "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": 35.6999988555908}, {"option": "OII261218C00022500", "bid": 12.1, "bid_size": 21.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.9182, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0054, "vega": 0.0048, "theta": -0.0027, "rho": 0.0244, "theo": 12.5951, "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": 11.9499998092651}, {"option": "OII261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 25.0, "iv": 0.955, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0054, "vega": 0.0048, "theta": -0.0039, "rho": -0.0007, "theo": 0.0481, "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": 0.324999988079071}, {"option": "OII261218C00025000", "bid": 9.6, "bid_size": 29.0, "ask": 11.0, "ask_size": 15.0, "iv": 0.728, "open_interest": 0.0, "volume": 0.0, "delta": 0.968, "gamma": 0.011, "vega": 0.0087, "theta": -0.0054, "rho": 0.0265, "theo": 10.1557, "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": 9.59999990463257}, {"option": "OII261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 36.0, "iv": 0.7683, "open_interest": 0.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0111, "vega": 0.0087, "theta": -0.0064, "rho": -0.0013, "theo": 0.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "OII261218C00030000", "bid": 5.3, "bid_size": 48.0, "ask": 6.2, "ask_size": 60.0, "iv": 0.5693, "open_interest": 0.0, "volume": 0.0, "delta": 0.8527, "gamma": 0.0407, "vega": 0.0266, "theta": -0.0164, "rho": 0.0272, "theo": 5.5547, "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": 5.14999985694885}, {"option": "OII261218P00030000", "bid": 0.25, "bid_size": 29.0, "ask": 0.8, "ask_size": 59.0, "iv": 0.5187, "open_interest": 18.0, "volume": 0.0, "delta": -0.1507, "gamma": 0.0411, "vega": 0.0268, "theta": -0.017, "rho": -0.0057, "theo": 0.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-06T09:37:44", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "OII261218C00035000", "bid": 2.0, "bid_size": 44.0, "ask": 2.55, "ask_size": 62.0, "iv": 0.4882, "open_interest": 3.0, "volume": 34.0, "delta": 0.5408, "gamma": 0.0725, "vega": 0.0454, "theta": -0.0278, "rho": 0.0186, "theo": 2.2342, "change": 0.525, "open": 2.3, "high": 2.55, "low": 2.3, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T11:17:35", "percent_change": 25.9259, "prev_day_close": 2.02499997615814}, {"option": "OII261218P00035000", "bid": 2.0, "bid_size": 26.0, "ask": 2.3, "ask_size": 49.0, "iv": 0.4803, "open_interest": 5.0, "volume": 2.0, "delta": -0.467, "gamma": 0.0739, "vega": 0.0453, "theta": -0.0284, "rho": -0.0163, "theo": 2.1448, "change": -0.525, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T11:06:02", "percent_change": -21.2121, "prev_day_close": 2.47500002384186}, {"option": "OII261218C00040000", "bid": 0.55, "bid_size": 14.0, "ask": 1.05, "ask_size": 57.0, "iv": 0.5184, "open_interest": 33.0, "volume": 3.0, "delta": 0.2472, "gamma": 0.0537, "vega": 0.0361, "theta": -0.0236, "rho": 0.0087, "theo": 0.7853, "change": 0.17, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T12:01:41", "percent_change": 28.3333, "prev_day_close": 0.599999994039536}, {"option": "OII261218P00040000", "bid": 5.4, "bid_size": 52.0, "ask": 5.9, "ask_size": 44.0, "iv": 0.4947, "open_interest": 24.0, "volume": 0.0, "delta": -0.7679, "gamma": 0.0559, "vega": 0.0347, "theta": -0.0242, "rho": -0.0223, "theo": 5.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-11-03T15:28:48", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "OII261218C00045000", "bid": 0.05, "bid_size": 34.0, "ask": 0.55, "ask_size": 53.0, "iv": 0.5644, "open_interest": 4.0, "volume": 0.0, "delta": 0.1057, "gamma": 0.0284, "vega": 0.0209, "theta": -0.0147, "rho": 0.0038, "theo": 0.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-04T12:01:40", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "OII261218P00045000", "bid": 9.3, "bid_size": 60.0, "ask": 10.4, "ask_size": 34.0, "iv": 0.0, "open_interest": 1.0, "volume": 50.0, "delta": -0.9164, "gamma": 0.0313, "vega": 0.0172, "theta": -0.0152, "rho": -0.0181, "theo": 10.2664, "change": -0.5, "open": 10.3, "high": 10.3, "low": 10.2, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-09T15:15:50", "percent_change": -4.6729, "prev_day_close": 10.6999998092651}, {"option": "OII261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 63.0, "iv": 0.6307, "open_interest": 50.0, "volume": 0.0, "delta": 0.0471, "gamma": 0.0141, "vega": 0.0113, "theta": -0.0084, "rho": 0.0017, "theo": 0.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-21T15:05:44", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "OII261218P00050000", "bid": 14.2, "bid_size": 38.0, "ask": 15.7, "ask_size": 35.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0164, "vega": 0.0039, "theta": -0.0095, "rho": -0.0051, "theo": 15.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-11-03T15:54:52", "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "OII261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 58.0, "iv": 0.8848, "open_interest": 1.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0071, "vega": 0.0061, "theta": -0.0047, "rho": 0.0008, "theo": 0.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-27T12:24:09", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "OII261218P00055000", "bid": 18.9, "bid_size": 5.0, "ask": 21.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0003, "vega": 0.0, "theta": -0.0049, "rho": 0.0, "theo": 20.14, "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": 20.5500001907349}, {"option": "OII261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 37.0, "iv": 0.9927, "open_interest": 0.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0037, "vega": 0.0033, "theta": -0.0027, "rho": 0.0004, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "OII261218P00060000", "bid": 23.9, "bid_size": 8.0, "ask": 26.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0049, "rho": 0.0, "theo": 25.14, "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": 25.6000003814697}, {"option": "OII261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 45.0, "iv": 1.0839, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.002, "vega": 0.0019, "theta": -0.0016, "rho": 0.0002, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "OII261218P00065000", "bid": 28.9, "bid_size": 5.0, "ask": 31.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0049, "rho": 0.0, "theo": 30.14, "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": 30.6000003814697}, {"option": "OII270115C00020000", "bid": 14.5, "bid_size": 28.0, "ask": 16.1, "ask_size": 16.0, "iv": 0.8048, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0047, "vega": 0.0074, "theta": -0.002, "rho": 0.0365, "theo": 15.1976, "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": 14.5999999046326}, {"option": "OII270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 65.0, "iv": 0.8903, "open_interest": 12.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0048, "vega": 0.0075, "theta": -0.0038, "rho": -0.0014, "theo": 0.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-11T14:07:33", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "OII270115C00022500", "bid": 12.1, "bid_size": 11.0, "ask": 13.6, "ask_size": 11.0, "iv": 0.6804, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0084, "vega": 0.0118, "theta": -0.0039, "rho": 0.0401, "theo": 12.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "OII270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 45.0, "iv": 0.7478, "open_interest": 0.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0084, "vega": 0.0119, "theta": -0.0054, "rho": -0.0024, "theo": 0.1431, "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": 0.324999988079071}, {"option": "OII270115C00025000", "bid": 10.0, "bid_size": 14.0, "ask": 11.2, "ask_size": 16.0, "iv": 0.6575, "open_interest": 2.0, "volume": 0.0, "delta": 0.9391, "gamma": 0.0146, "vega": 0.0187, "theta": -0.0066, "rho": 0.0428, "theo": 10.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-07-27T11:52:18", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "OII270115P00025000", "bid": 0.05, "bid_size": 22.0, "ask": 0.7, "ask_size": 33.0, "iv": 0.6266, "open_interest": 40.0, "volume": 0.0, "delta": -0.0637, "gamma": 0.0147, "vega": 0.0188, "theta": -0.0078, "rho": -0.0043, "theo": 0.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-30T12:55:18", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "OII270115C00030000", "bid": 5.7, "bid_size": 32.0, "ask": 6.5, "ask_size": 43.0, "iv": 0.5, "open_interest": 2.0, "volume": 0.0, "delta": 0.8091, "gamma": 0.0372, "vega": 0.0411, "theta": -0.0143, "rho": 0.0425, "theo": 6.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-09-21T14:06:40", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "OII270115P00030000", "bid": 0.6, "bid_size": 28.0, "ask": 1.25, "ask_size": 10.0, "iv": 0.5041, "open_interest": 14.0, "volume": 0.0, "delta": -0.1954, "gamma": 0.0378, "vega": 0.0414, "theta": -0.0151, "rho": -0.0128, "theo": 0.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T11:01:24", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "OII270115C00035000", "bid": 2.65, "bid_size": 42.0, "ask": 3.1, "ask_size": 44.0, "iv": 0.4628, "open_interest": 32.0, "volume": 0.0, "delta": 0.5558, "gamma": 0.0561, "vega": 0.0592, "theta": -0.0205, "rho": 0.0315, "theo": 2.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.88, "last_trade_time": "2026-10-30T12:49:20", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "OII270115P00035000", "bid": 2.55, "bid_size": 10.0, "ask": 2.85, "ask_size": 13.0, "iv": 0.4688, "open_interest": 1324.0, "volume": 0.0, "delta": -0.4538, "gamma": 0.0575, "vega": 0.0591, "theta": -0.0211, "rho": -0.0278, "theo": 2.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-05T12:01:38", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "OII270115C00040000", "bid": 1.0, "bid_size": 10.0, "ask": 1.5, "ask_size": 12.0, "iv": 0.4787, "open_interest": 37.0, "volume": 0.0, "delta": 0.3104, "gamma": 0.0484, "vega": 0.0528, "theta": -0.019, "rho": 0.0182, "theo": 1.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-03T14:37:00", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "OII270115P00040000", "bid": 5.4, "bid_size": 33.0, "ask": 6.4, "ask_size": 32.0, "iv": 0.4474, "open_interest": 251.0, "volume": 0.0, "delta": -0.7073, "gamma": 0.0507, "vega": 0.0511, "theta": -0.0194, "rho": -0.0374, "theo": 6.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.77, "last_trade_time": "2026-11-05T13:39:35", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "OII270115C00045000", "bid": 0.4, "bid_size": 6.0, "ask": 0.75, "ask_size": 38.0, "iv": 0.5119, "open_interest": 61.0, "volume": 0.0, "delta": 0.1616, "gamma": 0.0317, "vega": 0.0367, "theta": -0.0139, "rho": 0.0096, "theo": 0.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-10-29T15:55:40", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "OII270115P00045000", "bid": 9.6, "bid_size": 36.0, "ask": 10.8, "ask_size": 32.0, "iv": 0.4208, "open_interest": 14.0, "volume": 0.0, "delta": -0.865, "gamma": 0.0347, "vega": 0.0321, "theta": -0.0141, "rho": -0.0348, "theo": 10.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.61, "last_trade_time": "2026-10-14T15:58:48", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "OII270115C00050000", "bid": 0.15, "bid_size": 20.0, "ask": 0.4, "ask_size": 160.0, "iv": 0.5412, "open_interest": 2503.0, "volume": 0.0, "delta": 0.0847, "gamma": 0.019, "vega": 0.0233, "theta": -0.0092, "rho": 0.005, "theo": 0.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T09:39:45", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "OII270115P00050000", "bid": 14.2, "bid_size": 11.0, "ask": 15.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": -0.9507, "gamma": 0.0228, "vega": 0.015, "theta": -0.0094, "rho": -0.0206, "theo": 15.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.73, "last_trade_time": "2026-10-22T12:53:06", "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "OII270115C00055000", "bid": 0.05, "bid_size": 10.0, "ask": 0.3, "ask_size": 135.0, "iv": 0.5923, "open_interest": 1226.0, "volume": 0.0, "delta": 0.0457, "gamma": 0.0112, "vega": 0.0144, "theta": -0.0059, "rho": 0.0027, "theo": 0.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T13:36:06", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "OII270115P00055000", "bid": 19.0, "bid_size": 6.0, "ask": 21.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0085, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 20.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-09-08T15:26:10", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "OII270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 138.0, "iv": 0.7657, "open_interest": 72.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0066, "vega": 0.009, "theta": -0.0038, "rho": 0.0015, "theo": 0.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T12:50:58", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "OII270115P00060000", "bid": 23.9, "bid_size": 30.0, "ask": 26.3, "ask_size": 1.0, "iv": 0.7001, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 25.14, "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": 25.5500001907349}, {"option": "OII270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 137.0, "iv": 0.8501, "open_interest": 34.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.004, "vega": 0.0056, "theta": -0.0024, "rho": 0.0009, "theo": 0.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T10:41:13", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "OII270115P00065000", "bid": 28.9, "bid_size": 30.0, "ask": 31.3, "ask_size": 1.0, "iv": 0.7849, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 30.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.98, "last_trade_time": "2026-07-28T12:17:26", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "OII270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 108.0, "iv": 0.9122, "open_interest": 15.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0025, "vega": 0.0036, "theta": -0.0016, "rho": 0.0005, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-09-04T09:50:41", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "OII270115P00070000", "bid": 33.9, "bid_size": 30.0, "ask": 36.3, "ask_size": 1.0, "iv": 0.8627, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 35.14, "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": 35.5999984741211}, {"option": "OII270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 129.0, "iv": 0.9807, "open_interest": 86.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0016, "vega": 0.0023, "theta": -0.001, "rho": 0.0003, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-19T13:37:51", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "OII270115P00075000", "bid": 38.9, "bid_size": 30.0, "ask": 41.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 40.14, "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": 40.5999984741211}, {"option": "OII270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 96.0, "iv": 1.0278, "open_interest": 1.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.001, "vega": 0.0015, "theta": -0.0007, "rho": 0.0002, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-08T12:34:56", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "OII270115P00080000", "bid": 43.9, "bid_size": 30.0, "ask": 46.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 45.14, "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": 45.5999984741211}, {"option": "OII270319C00020000", "bid": 15.0, "bid_size": 13.0, "ask": 16.4, "ask_size": 11.0, "iv": 0.6633, "open_interest": 0.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0068, "vega": 0.0186, "theta": -0.0025, "rho": 0.0645, "theo": 15.618, "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": 15.0}, {"option": "OII270319P00020000", "bid": 0.05, "bid_size": 10.0, "ask": 0.75, "ask_size": 33.0, "iv": 0.6945, "open_interest": 0.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0069, "vega": 0.0187, "theta": -0.0044, "rho": -0.0056, "theo": 0.2478, "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": 0.425000006332994}, {"option": "OII270319C00022500", "bid": 12.7, "bid_size": 31.0, "ask": 14.0, "ask_size": 32.0, "iv": 0.5906, "open_interest": 0.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0107, "vega": 0.0269, "theta": -0.0043, "rho": 0.0698, "theo": 13.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "OII270319P00022500", "bid": 0.05, "bid_size": 32.0, "ask": 0.75, "ask_size": 32.0, "iv": 0.5759, "open_interest": 0.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.0109, "vega": 0.0271, "theta": -0.0059, "rho": -0.0089, "theo": 0.3938, "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": 0.400000000372529}, {"option": "OII270319C00025000", "bid": 10.5, "bid_size": 30.0, "ask": 11.6, "ask_size": 26.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.0161, "vega": 0.0378, "theta": -0.0064, "rho": 0.073, "theo": 11.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "OII270319P00025000", "bid": 0.3, "bid_size": 40.0, "ask": 0.95, "ask_size": 28.0, "iv": 0.5335, "open_interest": 3.0, "volume": 0.0, "delta": -0.105, "gamma": 0.0164, "vega": 0.0381, "theta": -0.0077, "rho": -0.0139, "theo": 0.6337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T11:01:24", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "OII270319C00030000", "bid": 6.7, "bid_size": 26.0, "ask": 7.8, "ask_size": 15.0, "iv": 0.5064, "open_interest": 0.0, "volume": 0.0, "delta": 0.7729, "gamma": 0.0301, "vega": 0.0638, "theta": -0.0111, "rho": 0.0711, "theo": 7.1277, "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": 6.80000019073486}, {"option": "OII270319P00030000", "bid": 1.25, "bid_size": 40.0, "ask": 1.85, "ask_size": 33.0, "iv": 0.4776, "open_interest": 2.0, "volume": 0.0, "delta": -0.2364, "gamma": 0.0308, "vega": 0.0643, "theta": -0.0121, "rho": -0.0302, "theo": 1.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T11:01:24", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "OII270319C00035000", "bid": 3.9, "bid_size": 55.0, "ask": 4.7, "ask_size": 60.0, "iv": 0.4831, "open_interest": 8.0, "volume": 0.0, "delta": 0.5844, "gamma": 0.0402, "vega": 0.0817, "theta": -0.0142, "rho": 0.058, "theo": 4.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.93, "last_trade_time": "2026-08-11T12:33:19", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "OII270319P00035000", "bid": 3.3, "bid_size": 59.0, "ask": 3.9, "ask_size": 57.0, "iv": 0.4655, "open_interest": 3.0, "volume": 0.0, "delta": -0.4316, "gamma": 0.0419, "vega": 0.0816, "theta": -0.015, "rho": -0.0518, "theo": 3.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.49, "last_trade_time": "2026-11-03T10:24:10", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "OII270319C00040000", "bid": 2.15, "bid_size": 32.0, "ask": 2.85, "ask_size": 45.0, "iv": 0.4892, "open_interest": 1.0, "volume": 5.0, "delta": 0.3949, "gamma": 0.0397, "vega": 0.0804, "theta": -0.0142, "rho": 0.0409, "theo": 2.3119, "change": 0.165, "open": 2.34, "high": 2.34, "low": 2.34, "tick": "no_change", "last_trade_price": 2.34, "last_trade_time": "2026-11-09T09:45:09", "percent_change": 7.58621, "prev_day_close": 2.17499995231628}, {"option": "OII270319P00040000", "bid": 6.6, "bid_size": 50.0, "ask": 7.1, "ask_size": 58.0, "iv": 0.4774, "open_interest": 33.0, "volume": 0.0, "delta": -0.632, "gamma": 0.0427, "vega": 0.0777, "theta": -0.0147, "rho": -0.0664, "theo": 6.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.83, "last_trade_time": "2026-11-03T10:24:10", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "OII270319C00045000", "bid": 1.1, "bid_size": 41.0, "ask": 1.7, "ask_size": 30.0, "iv": 0.4931, "open_interest": 18.0, "volume": 0.0, "delta": 0.2499, "gamma": 0.0322, "vega": 0.0664, "theta": -0.0119, "rho": 0.0265, "theo": 1.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-11-03T15:00:15", "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "OII270319P00045000", "bid": 10.1, "bid_size": 59.0, "ask": 11.1, "ask_size": 59.0, "iv": 0.4426, "open_interest": 3.0, "volume": 0.0, "delta": -0.7909, "gamma": 0.0364, "vega": 0.0587, "theta": -0.0123, "rho": -0.0666, "theo": 10.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.08, "last_trade_time": "2026-09-21T09:30:19", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "OII270319C00050000", "bid": 0.35, "bid_size": 48.0, "ask": 1.1, "ask_size": 11.0, "iv": 0.4882, "open_interest": 2.0, "volume": 0.0, "delta": 0.1541, "gamma": 0.0235, "vega": 0.0497, "theta": -0.009, "rho": 0.0165, "theo": 0.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T11:02:27", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "OII270319P00050000", "bid": 14.5, "bid_size": 34.0, "ask": 15.7, "ask_size": 32.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9023, "gamma": 0.0291, "vega": 0.0345, "theta": -0.0093, "rho": -0.0501, "theo": 15.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-08-10T15:07:04", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "OII270319C00055000", "bid": 0.05, "bid_size": 58.0, "ask": 0.8, "ask_size": 16.0, "iv": 0.5024, "open_interest": 2.0, "volume": 0.0, "delta": 0.0947, "gamma": 0.0163, "vega": 0.0354, "theta": -0.0065, "rho": 0.0102, "theo": 0.3947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T11:02:27", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "OII270319P00055000", "bid": 19.2, "bid_size": 10.0, "ask": 20.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9763, "gamma": 0.02, "vega": 0.0091, "theta": -0.0068, "rho": -0.0158, "theo": 20.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-08-28T15:58:05", "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "OII270319C00060000", "bid": 0.15, "bid_size": 11.0, "ask": 0.3, "ask_size": 14.0, "iv": 0.5032, "open_interest": 64.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.0111, "vega": 0.0246, "theta": -0.0046, "rho": 0.0064, "theo": 0.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.56, "last_trade_time": "2026-10-12T13:05:55", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "OII270319P00060000", "bid": 23.8, "bid_size": 3.0, "ask": 26.4, "ask_size": 1.0, "iv": 0.569, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 25.14, "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": 25.5500001907349}, {"option": "OII270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 51.0, "iv": 0.6196, "open_interest": 10.0, "volume": 0.0, "delta": 0.0367, "gamma": 0.0074, "vega": 0.017, "theta": -0.0032, "rho": 0.004, "theo": 0.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-10-12T13:06:47", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "OII270319P00065000", "bid": 28.9, "bid_size": 5.0, "ask": 31.3, "ask_size": 1.0, "iv": 0.6357, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 30.14, "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": 30.5500001907349}, {"option": "OII270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 60.0, "iv": 0.6752, "open_interest": 11.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.005, "vega": 0.0116, "theta": -0.0022, "rho": 0.0025, "theo": 0.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-08-24T09:49:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OII270319P00070000", "bid": 33.8, "bid_size": 5.0, "ask": 36.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 35.14, "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": 35.5499992370606}, {"option": "OII270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 21.0, "iv": 0.7163, "open_interest": 1.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0034, "vega": 0.008, "theta": -0.0015, "rho": 0.0016, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-07-27T09:30:03", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "OII270319P00075000", "bid": 38.9, "bid_size": 5.0, "ask": 41.3, "ask_size": 1.0, "iv": 0.7532, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 40.14, "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": 40.5999984741211}, {"option": "OII270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 43.0, "iv": 0.7415, "open_interest": 0.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0023, "vega": 0.0056, "theta": -0.0011, "rho": 0.0011, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "OII270319P00080000", "bid": 43.9, "bid_size": 3.0, "ask": 46.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 45.14, "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": 45.5999984741211}, {"option": "OII270416C00020000", "bid": 15.0, "bid_size": 12.0, "ask": 16.5, "ask_size": 12.0, "iv": 0.587, "open_interest": 0.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0074, "vega": 0.0243, "theta": -0.0023, "rho": 0.0761, "theo": 15.8125, "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": 15.0999999046326}, {"option": "OII270416P00020000", "bid": 0.05, "bid_size": 19.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.6334, "open_interest": 0.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0075, "vega": 0.0245, "theta": -0.0046, "rho": -0.0086, "theo": 0.3527, "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": 0.450000012293458}, {"option": "OII270416C00022500", "bid": 12.9, "bid_size": 17.0, "ask": 14.2, "ask_size": 17.0, "iv": 0.5707, "open_interest": 0.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0112, "vega": 0.0338, "theta": -0.004, "rho": 0.0819, "theo": 13.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "OII270416P00022500", "bid": 0.1, "bid_size": 48.0, "ask": 0.85, "ask_size": 40.0, "iv": 0.5502, "open_interest": 0.0, "volume": 0.0, "delta": -0.0791, "gamma": 0.0113, "vega": 0.034, "theta": -0.006, "rho": -0.013, "theo": 0.5376, "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": 0.499999988824129}, {"option": "OII270416C00025000", "bid": 10.8, "bid_size": 59.0, "ask": 11.9, "ask_size": 52.0, "iv": 0.5273, "open_interest": 0.0, "volume": 0.0, "delta": 0.8884, "gamma": 0.016, "vega": 0.0455, "theta": -0.006, "rho": 0.0853, "theo": 11.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "OII270416P00025000", "bid": 0.45, "bid_size": 55.0, "ask": 1.15, "ask_size": 58.0, "iv": 0.5286, "open_interest": 1.0, "volume": 0.0, "delta": -0.1189, "gamma": 0.0163, "vega": 0.0458, "theta": -0.0076, "rho": -0.0193, "theo": 0.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-10-08T13:04:37", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "OII270416C00030000", "bid": 7.2, "bid_size": 53.0, "ask": 8.2, "ask_size": 53.0, "iv": 0.5102, "open_interest": 0.0, "volume": 0.0, "delta": 0.7645, "gamma": 0.0277, "vega": 0.0718, "theta": -0.01, "rho": 0.0832, "theo": 7.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "OII270416P00030000", "bid": 1.7, "bid_size": 56.0, "ask": 2.2, "ask_size": 57.0, "iv": 0.494, "open_interest": 6.0, "volume": 6.0, "delta": -0.2464, "gamma": 0.0286, "vega": 0.0724, "theta": -0.0112, "rho": -0.0385, "theo": 1.9204, "change": -0.11, "open": 1.48, "high": 2.04, "low": 1.48, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-11-09T09:30:06", "percent_change": -5.11628, "prev_day_close": 2.14999997615814}, {"option": "OII270416C00035000", "bid": 4.3, "bid_size": 62.0, "ask": 5.2, "ask_size": 65.0, "iv": 0.4808, "open_interest": 0.0, "volume": 0.0, "delta": 0.5936, "gamma": 0.0359, "vega": 0.0897, "theta": -0.0128, "rho": 0.0696, "theo": 4.6742, "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": 4.29999995231628}, {"option": "OII270416P00035000", "bid": 3.6, "bid_size": 59.0, "ask": 4.2, "ask_size": 34.0, "iv": 0.4619, "open_interest": 6.0, "volume": 11.0, "delta": -0.4241, "gamma": 0.0377, "vega": 0.0896, "theta": -0.0135, "rho": -0.0622, "theo": 3.9934, "change": -0.44, "open": 3.7, "high": 4.26, "low": 3.7, "tick": "down", "last_trade_price": 3.91, "last_trade_time": "2026-11-09T12:43:47", "percent_change": -10.1149, "prev_day_close": 4.35000002384186}, {"option": "OII270416C00040000", "bid": 2.3, "bid_size": 103.0, "ask": 3.2, "ask_size": 57.0, "iv": 0.4662, "open_interest": 7.0, "volume": 0.0, "delta": 0.4231, "gamma": 0.0362, "vega": 0.0902, "theta": -0.0131, "rho": 0.0518, "theo": 2.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-11-02T10:26:30", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "OII270416P00040000", "bid": 6.6, "bid_size": 59.0, "ask": 7.3, "ask_size": 35.0, "iv": 0.4529, "open_interest": 1.0, "volume": 0.0, "delta": -0.6054, "gamma": 0.0391, "vega": 0.0875, "theta": -0.0135, "rho": -0.0797, "theo": 7.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-05T12:39:23", "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "OII270416C00045000", "bid": 1.1, "bid_size": 51.0, "ask": 1.95, "ask_size": 39.0, "iv": 0.4594, "open_interest": 6.0, "volume": 0.0, "delta": 0.2873, "gamma": 0.031, "vega": 0.0785, "theta": -0.0116, "rho": 0.036, "theo": 1.6635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-10-28T09:30:06", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "OII270416P00045000", "bid": 10.2, "bid_size": 30.0, "ask": 11.4, "ask_size": 33.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": -0.7545, "gamma": 0.0352, "vega": 0.0707, "theta": -0.0118, "rho": -0.0823, "theo": 11.017, "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": 11.4000000953674}, {"option": "OII270416C00050000", "bid": 0.8, "bid_size": 29.0, "ask": 1.25, "ask_size": 12.0, "iv": 0.4899, "open_interest": 24.0, "volume": 0.0, "delta": 0.1917, "gamma": 0.0243, "vega": 0.063, "theta": -0.0094, "rho": 0.0244, "theo": 1.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-03T15:39:06", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "OII270416P00050000", "bid": 14.6, "bid_size": 33.0, "ask": 15.9, "ask_size": 34.0, "iv": 0.4364, "open_interest": 0.0, "volume": 0.0, "delta": -0.8653, "gamma": 0.0294, "vega": 0.0474, "theta": -0.0094, "rho": -0.0663, "theo": 15.4482, "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": 15.9000000953674}, {"option": "OII270416C00055000", "bid": 0.3, "bid_size": 47.0, "ask": 0.95, "ask_size": 29.0, "iv": 0.4979, "open_interest": 4.0, "volume": 0.0, "delta": 0.1278, "gamma": 0.0182, "vega": 0.0483, "theta": -0.0074, "rho": 0.0164, "theo": 0.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T15:33:25", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "OII270416P00055000", "bid": 19.3, "bid_size": 10.0, "ask": 20.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9459, "gamma": 0.025, "vega": 0.023, "theta": -0.0069, "rho": -0.0394, "theo": 20.1952, "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": 20.75}, {"option": "OII270416C00060000", "bid": 0.05, "bid_size": 52.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.5097, "open_interest": 0.0, "volume": 0.0, "delta": 0.0856, "gamma": 0.0134, "vega": 0.0362, "theta": -0.0056, "rho": 0.0111, "theo": 0.3904, "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": 0.450000012293458}, {"option": "OII270416P00060000", "bid": 23.7, "bid_size": 5.0, "ask": 26.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0075, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 25.14, "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": 25.7000007629395}, {"option": "OII270416C00065000", "bid": 0.05, "bid_size": 52.0, "ask": 0.75, "ask_size": 32.0, "iv": 0.5663, "open_interest": 0.0, "volume": 0.0, "delta": 0.058, "gamma": 0.0097, "vega": 0.0269, "theta": -0.0042, "rho": 0.0075, "theo": 0.2509, "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": 0.400000000372529}, {"option": "OII270416P00065000", "bid": 28.8, "bid_size": 3.0, "ask": 31.4, "ask_size": 5.0, "iv": 0.5984, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 30.14, "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": 30.6000003814697}, {"option": "OII270416C00070000", "bid": 0.05, "bid_size": 15.0, "ask": 0.75, "ask_size": 44.0, "iv": 0.6172, "open_interest": 0.0, "volume": 0.0, "delta": 0.0397, "gamma": 0.007, "vega": 0.0199, "theta": -0.0032, "rho": 0.0052, "theo": 0.1645, "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": 0.400000000372529}, {"option": "OII270416P00070000", "bid": 33.8, "bid_size": 3.0, "ask": 36.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 35.14, "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": 35.5499992370606}, {"option": "OII270416C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 41.0, "iv": 0.6552, "open_interest": 0.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0051, "vega": 0.0147, "theta": -0.0024, "rho": 0.0036, "theo": 0.1098, "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": 0.400000000372529}, {"option": "OII270416P00075000", "bid": 38.9, "bid_size": 3.0, "ask": 41.3, "ask_size": 5.0, "iv": 0.7084, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 40.14, "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": 40.5499992370606}, {"option": "OII270416C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 49.0, "iv": 0.6974, "open_interest": 1.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0038, "vega": 0.011, "theta": -0.0018, "rho": 0.0025, "theo": 0.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-24T09:30:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OII270416P00080000", "bid": 43.8, "bid_size": 3.0, "ask": 46.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 45.14, "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": 45.5999984741211}, {"option": "OII270521C00020000", "bid": 15.3, "bid_size": 9.0, "ask": 16.7, "ask_size": 10.0, "iv": 0.5966, "open_interest": 0.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0079, "vega": 0.0308, "theta": -0.0028, "rho": 0.0899, "theo": 16.0222, "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": 15.3000001907349}, {"option": "OII270521P00020000", "bid": 0.05, "bid_size": 45.0, "ask": 0.75, "ask_size": 36.0, "iv": 0.5765, "open_interest": 0.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.008, "vega": 0.031, "theta": -0.0048, "rho": -0.0127, "theo": 0.4808, "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": 0.499999994412065}, {"option": "OII270521C00022500", "bid": 13.1, "bid_size": 33.0, "ask": 14.4, "ask_size": 35.0, "iv": 0.5479, "open_interest": 0.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.0113, "vega": 0.0414, "theta": -0.0043, "rho": 0.0962, "theo": 13.8123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "OII270521P00022500", "bid": 0.3, "bid_size": 20.0, "ask": 1.05, "ask_size": 36.0, "iv": 0.5542, "open_interest": 0.0, "volume": 0.0, "delta": -0.0912, "gamma": 0.0116, "vega": 0.0418, "theta": -0.006, "rho": -0.0186, "theo": 0.7124, "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": 0.725000008940697}, {"option": "OII270521C00025000", "bid": 11.1, "bid_size": 31.0, "ask": 12.4, "ask_size": 32.0, "iv": 0.5384, "open_interest": 1.0, "volume": 0.0, "delta": 0.8752, "gamma": 0.0157, "vega": 0.054, "theta": -0.006, "rho": 0.0999, "theo": 11.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-10-22T10:20:49", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "OII270521P00025000", "bid": 0.7, "bid_size": 44.0, "ask": 1.45, "ask_size": 43.0, "iv": 0.5348, "open_interest": 2.0, "volume": 0.0, "delta": -0.1325, "gamma": 0.016, "vega": 0.0546, "theta": -0.0074, "rho": -0.0266, "theo": 1.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-22T10:26:59", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "OII270521C00030000", "bid": 7.5, "bid_size": 30.0, "ask": 8.8, "ask_size": 15.0, "iv": 0.5079, "open_interest": 0.0, "volume": 0.0, "delta": 0.7565, "gamma": 0.0253, "vega": 0.0808, "theta": -0.0094, "rho": 0.0974, "theo": 8.0326, "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": 7.64999985694885}, {"option": "OII270521P00030000", "bid": 1.95, "bid_size": 12.0, "ask": 2.9, "ask_size": 36.0, "iv": 0.5112, "open_interest": 0.0, "volume": 0.0, "delta": -0.2545, "gamma": 0.0262, "vega": 0.0814, "theta": -0.0104, "rho": -0.0492, "theo": 2.2803, "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": 2.625}, {"option": "OII270521C00035000", "bid": 4.8, "bid_size": 55.0, "ask": 5.9, "ask_size": 42.0, "iv": 0.4887, "open_interest": 6.0, "volume": 0.0, "delta": 0.6028, "gamma": 0.0319, "vega": 0.0985, "theta": -0.0116, "rho": 0.0836, "theo": 5.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.15, "last_trade_time": "2026-09-14T09:46:55", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "OII270521P00035000", "bid": 4.0, "bid_size": 30.0, "ask": 5.1, "ask_size": 28.0, "iv": 0.4903, "open_interest": 0.0, "volume": 0.0, "delta": -0.4157, "gamma": 0.0337, "vega": 0.0985, "theta": -0.0124, "rho": -0.076, "theo": 4.4302, "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": 4.75}, {"option": "OII270521C00040000", "bid": 2.9, "bid_size": 44.0, "ask": 3.9, "ask_size": 34.0, "iv": 0.4813, "open_interest": 0.0, "volume": 0.0, "delta": 0.4504, "gamma": 0.0328, "vega": 0.1008, "theta": -0.0121, "rho": 0.0653, "theo": 3.3535, "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": 3.25}, {"option": "OII270521P00040000", "bid": 7.0, "bid_size": 31.0, "ask": 8.1, "ask_size": 35.0, "iv": 0.4801, "open_interest": 0.0, "volume": 0.0, "delta": -0.5786, "gamma": 0.0356, "vega": 0.0981, "theta": -0.0126, "rho": -0.0957, "theo": 7.5165, "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": 7.9500002861023}, {"option": "OII270521C00045000", "bid": 1.6, "bid_size": 43.0, "ask": 2.45, "ask_size": 39.0, "iv": 0.4685, "open_interest": 0.0, "volume": 0.0, "delta": 0.3247, "gamma": 0.0294, "vega": 0.0916, "theta": -0.0112, "rho": 0.0483, "theo": 2.1464, "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": 1.92499995231628}, {"option": "OII270521P00045000", "bid": 10.6, "bid_size": 30.0, "ask": 11.8, "ask_size": 32.0, "iv": 0.4657, "open_interest": 1.0, "volume": 0.0, "delta": -0.7174, "gamma": 0.0333, "vega": 0.0838, "theta": -0.0116, "rho": -0.102, "theo": 11.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-07-28T09:38:01", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "OII270521C00050000", "bid": 1.0, "bid_size": 64.0, "ask": 1.7, "ask_size": 60.0, "iv": 0.4839, "open_interest": 0.0, "volume": 0.0, "delta": 0.2311, "gamma": 0.0244, "vega": 0.0775, "theta": -0.0096, "rho": 0.035, "theo": 1.3948, "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": 1.19999998807907}, {"option": "OII270521P00050000", "bid": 14.8, "bid_size": 53.0, "ask": 16.1, "ask_size": 45.0, "iv": 0.4541, "open_interest": 1.0, "volume": 0.0, "delta": -0.826, "gamma": 0.0294, "vega": 0.0622, "theta": -0.0099, "rho": -0.0905, "theo": 15.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.69, "last_trade_time": "2026-08-18T13:36:26", "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "OII270521C00055000", "bid": 0.5, "bid_size": 85.0, "ask": 1.25, "ask_size": 53.0, "iv": 0.4912, "open_interest": 0.0, "volume": 0.0, "delta": 0.164, "gamma": 0.0195, "vega": 0.063, "theta": -0.0079, "rho": 0.0251, "theo": 0.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-09-01T14:49:22", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "OII270521P00055000", "bid": 19.4, "bid_size": 36.0, "ask": 20.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": -0.9086, "gamma": 0.0253, "vega": 0.039, "theta": -0.008, "rho": -0.0668, "theo": 20.2966, "change": -0.85, "open": 20.5, "high": 20.5, "low": 20.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-09T10:14:38", "percent_change": -4.07674, "prev_day_close": 20.8500003814697}, {"option": "OII270521C00060000", "bid": 0.2, "bid_size": 67.0, "ask": 0.9, "ask_size": 56.0, "iv": 0.4933, "open_interest": 0.0, "volume": 0.0, "delta": 0.1168, "gamma": 0.0152, "vega": 0.0501, "theta": -0.0064, "rho": 0.018, "theo": 0.617, "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": 0.599999979138374}, {"option": "OII270521P00060000", "bid": 24.0, "bid_size": 5.0, "ask": 26.3, "ask_size": 5.0, "iv": 0.5062, "open_interest": 0.0, "volume": 0.0, "delta": -0.9703, "gamma": 0.0207, "vega": 0.0151, "theta": -0.007, "rho": -0.0263, "theo": 25.1513, "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": 25.5999994277954}, {"option": "OII270521C00065000", "bid": 0.05, "bid_size": 52.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.5099, "open_interest": 0.0, "volume": 0.0, "delta": 0.084, "gamma": 0.0117, "vega": 0.0394, "theta": -0.0051, "rho": 0.013, "theo": 0.422, "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": 0.499999994412065}, {"option": "OII270521P00065000", "bid": 28.7, "bid_size": 1.0, "ask": 31.4, "ask_size": 1.0, "iv": 0.6302, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0019, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 30.14, "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": 30.5500001907349}, {"option": "OII270521C00070000", "bid": 0.05, "bid_size": 52.0, "ask": 0.75, "ask_size": 36.0, "iv": 0.5561, "open_interest": 6.0, "volume": 0.0, "delta": 0.061, "gamma": 0.009, "vega": 0.0309, "theta": -0.004, "rho": 0.0095, "theo": 0.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-22T09:46:17", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "OII270521P00070000", "bid": 33.8, "bid_size": 3.0, "ask": 36.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 35.14, "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": 35.6000003814697}, {"option": "OII270521C00075000", "bid": 0.05, "bid_size": 39.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.598, "open_interest": 0.0, "volume": 0.0, "delta": 0.0447, "gamma": 0.0069, "vega": 0.0241, "theta": -0.0032, "rho": 0.007, "theo": 0.2072, "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": 0.400000000372529}, {"option": "OII270521P00075000", "bid": 38.9, "bid_size": 5.0, "ask": 41.3, "ask_size": 1.0, "iv": 0.6681, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 40.14, "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": 40.5499992370606}, {"option": "OII270521C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 33.0, "iv": 0.6287, "open_interest": 0.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0054, "vega": 0.0189, "theta": -0.0025, "rho": 0.0052, "theo": 0.1483, "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": 0.425000006332994}, {"option": "OII270521P00080000", "bid": 43.9, "bid_size": 3.0, "ask": 46.3, "ask_size": 1.0, "iv": 0.7144, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 45.14, "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": 45.5499992370606}, {"option": "OII270820C00020000", "bid": 15.9, "bid_size": 12.0, "ask": 17.3, "ask_size": 12.0, "iv": 0.5802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0081, "vega": 0.045, "theta": -0.0018, "rho": 0.1233, "theo": 16.5976, "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": 16.0000004768372}, {"option": "OII270820P00020000", "bid": 0.25, "bid_size": 37.0, "ask": 1.25, "ask_size": 45.0, "iv": 0.5727, "open_interest": 0.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0083, "vega": 0.0456, "theta": -0.0045, "rho": -0.0246, "theo": 0.7811, "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": 0.775000005960464}, {"option": "OII270820C00022500", "bid": 13.5, "bid_size": 49.0, "ask": 15.1, "ask_size": 36.0, "iv": 0.5091, "open_interest": 1.0, "volume": 0.0, "delta": 0.8968, "gamma": 0.0111, "vega": 0.0582, "theta": -0.0033, "rho": 0.1306, "theo": 14.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-10-29T15:48:57", "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "OII270820P00022500", "bid": 0.7, "bid_size": 41.0, "ask": 1.55, "ask_size": 47.0, "iv": 0.5498, "open_interest": 0.0, "volume": 0.0, "delta": -0.1123, "gamma": 0.0114, "vega": 0.059, "theta": -0.0056, "rho": -0.0346, "theo": 1.1358, "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": 1.19999998807907}, {"option": "OII270820C00025000", "bid": 12.0, "bid_size": 34.0, "ask": 13.3, "ask_size": 20.0, "iv": 0.5364, "open_interest": 0.0, "volume": 0.0, "delta": 0.8558, "gamma": 0.0143, "vega": 0.0724, "theta": -0.0047, "rho": 0.1344, "theo": 12.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "OII270820P00025000", "bid": 1.15, "bid_size": 52.0, "ask": 2.15, "ask_size": 37.0, "iv": 0.5337, "open_interest": 0.0, "volume": 0.0, "delta": -0.1547, "gamma": 0.0148, "vega": 0.0734, "theta": -0.0067, "rho": -0.0469, "theo": 1.6271, "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": 1.77499997615814}, {"option": "OII270820C00030000", "bid": 8.6, "bid_size": 45.0, "ask": 10.0, "ask_size": 33.0, "iv": 0.5099, "open_interest": 0.0, "volume": 0.0, "delta": 0.7502, "gamma": 0.0208, "vega": 0.0995, "theta": -0.0074, "rho": 0.1319, "theo": 9.2404, "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": 8.9500002861023}, {"option": "OII270820P00030000", "bid": 2.75, "bid_size": 18.0, "ask": 3.8, "ask_size": 34.0, "iv": 0.5194, "open_interest": 1.0, "volume": 0.0, "delta": -0.2647, "gamma": 0.0218, "vega": 0.1005, "theta": -0.0088, "rho": -0.0775, "theo": 3.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T14:13:49", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "OII270820C00035000", "bid": 6.1, "bid_size": 50.0, "ask": 7.4, "ask_size": 35.0, "iv": 0.5028, "open_interest": 0.0, "volume": 0.0, "delta": 0.6265, "gamma": 0.0252, "vega": 0.1177, "theta": -0.0091, "rho": 0.1186, "theo": 6.6107, "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": 6.34999990463257}, {"option": "OII270820P00035000", "bid": 4.9, "bid_size": 38.0, "ask": 6.1, "ask_size": 41.0, "iv": 0.5003, "open_interest": 1.0, "volume": 0.0, "delta": -0.3966, "gamma": 0.0271, "vega": 0.1178, "theta": -0.0101, "rho": -0.1099, "theo": 5.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-23T12:17:32", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "OII270820C00040000", "bid": 4.1, "bid_size": 83.0, "ask": 5.4, "ask_size": 61.0, "iv": 0.4921, "open_interest": 10.0, "volume": 0.0, "delta": 0.5037, "gamma": 0.0268, "vega": 0.1235, "theta": -0.0098, "rho": 0.1001, "theo": 4.6727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-05T12:51:31", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "OII270820P00040000", "bid": 7.8, "bid_size": 54.0, "ask": 9.0, "ask_size": 52.0, "iv": 0.4862, "open_interest": 2.0, "volume": 0.0, "delta": -0.5304, "gamma": 0.0296, "vega": 0.1207, "theta": -0.0104, "rho": -0.1359, "theo": 8.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-23T10:26:20", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "OII270820C00045000", "bid": 2.8, "bid_size": 77.0, "ask": 4.0, "ask_size": 64.0, "iv": 0.494, "open_interest": 1.0, "volume": 1.0, "delta": 0.395, "gamma": 0.0258, "vega": 0.119, "theta": -0.0096, "rho": 0.0812, "theo": 3.2954, "change": 0.275, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T15:42:49", "percent_change": 9.09091, "prev_day_close": 3.02499997615814}, {"option": "OII270820P00045000", "bid": 11.3, "bid_size": 47.0, "ask": 12.6, "ask_size": 60.0, "iv": 0.479, "open_interest": 1.0, "volume": 0.0, "delta": -0.6531, "gamma": 0.0298, "vega": 0.111, "theta": -0.0098, "rho": -0.1472, "theo": 12.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.96, "last_trade_time": "2026-08-11T09:54:27", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "OII270820C00050000", "bid": 1.6, "bid_size": 100.0, "ask": 2.9, "ask_size": 63.0, "iv": 0.4785, "open_interest": 0.0, "volume": 0.0, "delta": 0.3057, "gamma": 0.0234, "vega": 0.1084, "theta": -0.0089, "rho": 0.0643, "theo": 2.3374, "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": 2.24999994039536}, {"option": "OII270820P00050000", "bid": 15.2, "bid_size": 59.0, "ask": 16.6, "ask_size": 60.0, "iv": 0.463, "open_interest": 1.0, "volume": 0.0, "delta": -0.7589, "gamma": 0.0284, "vega": 0.0916, "theta": -0.0086, "rho": -0.1421, "theo": 16.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-08-25T15:44:45", "percent_change": 0.0, "prev_day_close": 16.4000005722046}, {"option": "OII270820C00055000", "bid": 1.4, "bid_size": 59.0, "ask": 1.9, "ask_size": 54.0, "iv": 0.4875, "open_interest": 39.0, "volume": 3.0, "delta": 0.2348, "gamma": 0.0203, "vega": 0.0949, "theta": -0.0078, "rho": 0.0502, "theo": 1.6672, "change": 0.25, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T09:59:44", "percent_change": 20.0, "prev_day_close": 1.25}, {"option": "OII270820P00055000", "bid": 19.6, "bid_size": 52.0, "ask": 21.1, "ask_size": 52.0, "iv": 0.4554, "open_interest": 0.0, "volume": 0.0, "delta": -0.8481, "gamma": 0.0266, "vega": 0.0669, "theta": -0.0074, "rho": -0.1178, "theo": 20.5502, "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": 20.9000005722046}, {"option": "OII270820C00060000", "bid": 0.6, "bid_size": 77.0, "ask": 1.8, "ask_size": 53.0, "iv": 0.4929, "open_interest": 2.0, "volume": 0.0, "delta": 0.1797, "gamma": 0.0172, "vega": 0.081, "theta": -0.0068, "rho": 0.0389, "theo": 1.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.39, "last_trade_time": "2026-09-01T13:51:42", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "OII270820P00060000", "bid": 24.2, "bid_size": 41.0, "ask": 25.8, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9229, "gamma": 0.0251, "vega": 0.0396, "theta": -0.0056, "rho": -0.0797, "theo": 25.2488, "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": 25.6499996185303}, {"option": "OII270820C00065000", "bid": 0.35, "bid_size": 43.0, "ask": 1.45, "ask_size": 44.0, "iv": 0.5004, "open_interest": 0.0, "volume": 0.0, "delta": 0.1379, "gamma": 0.0144, "vega": 0.0682, "theta": -0.0057, "rho": 0.0301, "theo": 0.87, "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": 0.849999994039536}, {"option": "OII270820P00065000", "bid": 28.6, "bid_size": 5.0, "ask": 31.5, "ask_size": 5.0, "iv": 0.5314, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0164, "vega": 0.0117, "theta": -0.0053, "rho": 0.0, "theo": 30.14, "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": 30.5499992370606}, {"option": "OII270820C00070000", "bid": 0.2, "bid_size": 44.0, "ask": 1.25, "ask_size": 45.0, "iv": 0.5145, "open_interest": 0.0, "volume": 0.0, "delta": 0.1061, "gamma": 0.0118, "vega": 0.0568, "theta": -0.0048, "rho": 0.0233, "theo": 0.6382, "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": 0.67500002682209}, {"option": "OII270820P00070000", "bid": 33.7, "bid_size": 5.0, "ask": 36.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0009, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 35.14, "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": 35.5500011444092}, {"option": "OII270820C00075000", "bid": 0.1, "bid_size": 48.0, "ask": 1.1, "ask_size": 47.0, "iv": 0.5287, "open_interest": 3.0, "volume": 0.0, "delta": 0.082, "gamma": 0.0097, "vega": 0.047, "theta": -0.004, "rho": 0.0181, "theo": 0.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-05T15:54:37", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "OII270820P00075000", "bid": 38.8, "bid_size": 5.0, "ask": 41.4, "ask_size": 5.0, "iv": 0.5954, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 40.14, "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": 40.6000003814697}, {"option": "OII270820C00080000", "bid": 0.05, "bid_size": 56.0, "ask": 0.8, "ask_size": 34.0, "iv": 0.524, "open_interest": 0.0, "volume": 0.0, "delta": 0.0637, "gamma": 0.008, "vega": 0.0388, "theta": -0.0033, "rho": 0.0142, "theo": 0.3534, "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": 0.450000012293458}, {"option": "OII270820P00080000", "bid": 43.8, "bid_size": 5.0, "ask": 46.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 45.14, "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": 45.5499992370606}, {"option": "OII271119C00020000", "bid": 16.2, "bid_size": 28.0, "ask": 17.8, "ask_size": 28.0, "iv": 0.5391, "open_interest": 0.0, "volume": 0.0, "delta": 0.9189, "gamma": 0.008, "vega": 0.0572, "theta": -0.0022, "rho": 0.1537, "theo": 17.1453, "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": 16.4500002861023}, {"option": "OII271119P00020000", "bid": 0.55, "bid_size": 31.0, "ask": 1.55, "ask_size": 20.0, "iv": 0.5619, "open_interest": 0.0, "volume": 0.0, "delta": -0.0908, "gamma": 0.0083, "vega": 0.0581, "theta": -0.0043, "rho": -0.0384, "theo": 1.0703, "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": 1.07499998807907}, {"option": "OII271119C00022500", "bid": 14.4, "bid_size": 38.0, "ask": 15.9, "ask_size": 27.0, "iv": 0.5362, "open_interest": 0.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0105, "vega": 0.072, "theta": -0.0033, "rho": 0.1616, "theo": 15.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.15, "last_trade_time": "2026-10-15T11:10:25", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "OII271119P00022500", "bid": 1.0, "bid_size": 30.0, "ask": 2.0, "ask_size": 20.0, "iv": 0.5411, "open_interest": 3.0, "volume": 0.0, "delta": -0.1254, "gamma": 0.0109, "vega": 0.0732, "theta": -0.0052, "rho": -0.0524, "theo": 1.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-22T10:04:07", "percent_change": 0.0, "prev_day_close": 1.57499992847443}, {"option": "OII271119C00025000", "bid": 12.7, "bid_size": 42.0, "ask": 14.1, "ask_size": 40.0, "iv": 0.5277, "open_interest": 78.0, "volume": 0.0, "delta": 0.8459, "gamma": 0.013, "vega": 0.0871, "theta": -0.0045, "rho": 0.1658, "theo": 13.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-10-29T11:39:57", "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "OII271119P00025000", "bid": 1.55, "bid_size": 29.0, "ask": 2.7, "ask_size": 34.0, "iv": 0.5292, "open_interest": 20.0, "volume": 0.0, "delta": -0.1669, "gamma": 0.0137, "vega": 0.0885, "theta": -0.0062, "rho": -0.0689, "theo": 2.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.93, "last_trade_time": "2026-11-05T11:11:21", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "OII271119C00030000", "bid": 9.7, "bid_size": 17.0, "ask": 11.1, "ask_size": 17.0, "iv": 0.5201, "open_interest": 0.0, "volume": 0.0, "delta": 0.7512, "gamma": 0.0178, "vega": 0.1143, "theta": -0.0066, "rho": 0.1639, "theo": 10.2945, "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": 9.9500002861023}, {"option": "OII271119P00030000", "bid": 3.3, "bid_size": 45.0, "ask": 4.5, "ask_size": 23.0, "iv": 0.5172, "open_interest": 2.0, "volume": 0.0, "delta": -0.2672, "gamma": 0.019, "vega": 0.1159, "theta": -0.0078, "rho": -0.1065, "theo": 3.8272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-20T15:49:02", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "OII271119C00035000", "bid": 7.2, "bid_size": 59.0, "ask": 8.6, "ask_size": 59.0, "iv": 0.508, "open_interest": 7.0, "volume": 0.0, "delta": 0.6461, "gamma": 0.0212, "vega": 0.1331, "theta": -0.008, "rho": 0.1516, "theo": 7.7865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-06T14:16:20", "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "OII271119P00035000", "bid": 5.6, "bid_size": 35.0, "ask": 7.0, "ask_size": 16.0, "iv": 0.509, "open_interest": 4.0, "volume": 0.0, "delta": -0.3806, "gamma": 0.0232, "vega": 0.1335, "theta": -0.009, "rho": -0.1436, "theo": 6.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-02T15:34:32", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "OII271119C00040000", "bid": 5.2, "bid_size": 42.0, "ask": 6.6, "ask_size": 11.0, "iv": 0.4969, "open_interest": 11.0, "volume": 0.0, "delta": 0.5417, "gamma": 0.0228, "vega": 0.1414, "theta": -0.0086, "rho": 0.134, "theo": 5.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-04T15:43:47", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "OII271119P00040000", "bid": 8.4, "bid_size": 33.0, "ask": 9.8, "ask_size": 33.0, "iv": 0.4897, "open_interest": 8.0, "volume": 0.0, "delta": -0.4969, "gamma": 0.0258, "vega": 0.1386, "theta": -0.0094, "rho": -0.1744, "theo": 9.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-11-02T15:34:32", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "OII271119C00045000", "bid": 3.6, "bid_size": 41.0, "ask": 5.1, "ask_size": 12.0, "iv": 0.4876, "open_interest": 4.0, "volume": 0.0, "delta": 0.446, "gamma": 0.0229, "vega": 0.1405, "theta": -0.0087, "rho": 0.1144, "theo": 4.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-10-28T15:31:03", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "OII271119P00045000", "bid": 11.8, "bid_size": 43.0, "ask": 13.2, "ask_size": 40.0, "iv": 0.4784, "open_interest": 4.0, "volume": 0.0, "delta": -0.6072, "gamma": 0.0269, "vega": 0.132, "theta": -0.0092, "rho": -0.1914, "theo": 12.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-10-22T09:45:38", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "OII271119C00050000", "bid": 2.45, "bid_size": 42.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.4832, "open_interest": 15.0, "volume": 0.0, "delta": 0.3632, "gamma": 0.0217, "vega": 0.1333, "theta": -0.0083, "rho": 0.0959, "theo": 3.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-10-16T14:59:22", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "OII271119P00050000", "bid": 15.4, "bid_size": 46.0, "ask": 17.2, "ask_size": 43.0, "iv": 0.463, "open_interest": 2.0, "volume": 0.0, "delta": -0.7074, "gamma": 0.027, "vega": 0.1161, "theta": -0.0087, "rho": -0.1893, "theo": 16.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.77, "last_trade_time": "2026-09-08T13:48:40", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "OII271119C00055000", "bid": 1.65, "bid_size": 39.0, "ask": 3.2, "ask_size": 40.0, "iv": 0.4834, "open_interest": 0.0, "volume": 0.0, "delta": 0.2933, "gamma": 0.0199, "vega": 0.1223, "theta": -0.0076, "rho": 0.0791, "theo": 2.4715, "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": 2.22500002384186}, {"option": "OII271119P00055000", "bid": 19.8, "bid_size": 30.0, "ask": 21.5, "ask_size": 27.0, "iv": 0.463, "open_interest": 0.0, "volume": 0.0, "delta": -0.7971, "gamma": 0.0265, "vega": 0.0927, "theta": -0.008, "rho": -0.1682, "theo": 20.8594, "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": 21.25}, {"option": "OII271119C00060000", "bid": 1.4, "bid_size": 22.0, "ask": 2.1, "ask_size": 12.0, "iv": 0.4767, "open_interest": 8.0, "volume": 0.0, "delta": 0.2356, "gamma": 0.0178, "vega": 0.1093, "theta": -0.0068, "rho": 0.0646, "theo": 1.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-16T09:59:10", "percent_change": 0.0, "prev_day_close": 1.70000001788139}, {"option": "OII271119P00060000", "bid": 24.4, "bid_size": 34.0, "ask": 26.0, "ask_size": 20.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": -0.8765, "gamma": 0.0257, "vega": 0.0638, "theta": -0.0071, "rho": -0.1268, "theo": 25.4154, "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": 25.8000001907349}, {"option": "OII271119C00065000", "bid": 0.75, "bid_size": 40.0, "ask": 2.1, "ask_size": 38.0, "iv": 0.4887, "open_interest": 2.0, "volume": 0.0, "delta": 0.1891, "gamma": 0.0156, "vega": 0.0961, "theta": -0.006, "rho": 0.0525, "theo": 1.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-15T09:53:08", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "OII271119P00065000", "bid": 29.1, "bid_size": 10.0, "ask": 30.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9448, "gamma": 0.0238, "vega": 0.0299, "theta": -0.006, "rho": -0.0549, "theo": 30.1895, "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": 30.6000003814697}, {"option": "OII271119C00070000", "bid": 0.5, "bid_size": 44.0, "ask": 1.8, "ask_size": 34.0, "iv": 0.4966, "open_interest": 0.0, "volume": 0.0, "delta": 0.1518, "gamma": 0.0135, "vega": 0.0836, "theta": -0.0052, "rho": 0.0426, "theo": 1.0809, "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": 1.09999999403954}, {"option": "OII271119P00070000", "bid": 33.9, "bid_size": 5.0, "ask": 36.4, "ask_size": 5.0, "iv": 0.5137, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0085, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 35.14, "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": 35.5499992370606}, {"option": "OII271119C00075000", "bid": 0.35, "bid_size": 19.0, "ask": 1.6, "ask_size": 33.0, "iv": 0.5088, "open_interest": 0.0, "volume": 0.0, "delta": 0.1219, "gamma": 0.0116, "vega": 0.0721, "theta": -0.0045, "rho": 0.0345, "theo": 0.8306, "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": 0.924999982118606}, {"option": "OII271119P00075000", "bid": 38.7, "bid_size": 1.0, "ask": 41.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 40.14, "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": 40.5500011444092}, {"option": "OII271119C00080000", "bid": 0.25, "bid_size": 36.0, "ask": 1.1, "ask_size": 27.0, "iv": 0.4955, "open_interest": 0.0, "volume": 0.0, "delta": 0.0982, "gamma": 0.0099, "vega": 0.0617, "theta": -0.0038, "rho": 0.028, "theo": 0.6421, "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": 0.725000001490116}, {"option": "OII271119P00080000", "bid": 44.0, "bid_size": 5.0, "ask": 46.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 45.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.65, "last_trade_time": "2026-10-22T12:42:30", "percent_change": 0.0, "prev_day_close": 45.6000003814697}], "symbol": "OII", "security_type": "stock", "exchange_id": 3, "current_price": 34.85, "price_change": 0.61, "price_change_percent": 1.7815, "bid": 34.14, "ask": 35.71, "bid_size": 200, "ask_size": 100, "open": 34.58, "high": 35.65, "low": 34.0001, "close": 34.85, "prev_day_close": 34.24, "volume": 1033993, "iv30": 47.527, "iv30_change": -0.86, "iv30_change_percent": -1.7773, "seqno": 10406849287, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "OII"}